Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 27.22 | 27.34 | 26.98 | 27.17 | 4,582,634 | -0.24(-0.86%) |
Apr 29, 2003 | 27.51 | 27.67 | 27.37 | 27.41 | 3,279,619 | +0.01(+0.04%) |
Apr 28, 2003 | 27.78 | 27.78 | 27.10 | 27.40 | 6,287,321 | -0.37(-1.34%) |
Apr 25, 2003 | 28.35 | 28.40 | 27.74 | 27.77 | 3,762,319 | -0.57(-2.01%) |
Apr 24, 2003 | 28.87 | 29.07 | 28.29 | 28.34 | 2,505,840 | -0.53(-1.84%) |
Apr 23, 2003 | 28.49 | 28.88 | 28.16 | 28.87 | 2,549,821 | +0.38(+1.33%) |
Apr 22, 2003 | 27.46 | 28.53 | 27.32 | 28.49 | 2,697,825 | +1.03(+3.75%) |
Apr 21, 2003 | 27.36 | 27.73 | 27.20 | 27.46 | 2,324,440 | +0.12(+0.44%) |
Apr 17, 2003 | 27.04 | 27.39 | 26.83 | 27.34 | 2,012,920 | +0.42(+1.57%) |
Apr 16, 2003 | 27.12 | 27.21 | 26.79 | 26.92 | 2,618,804 | -0.09(-0.32%) |
Apr 15, 2003 | 26.83 | 27.06 | 26.51 | 27.01 | 1,629,863 | +0.18(+0.67%) |
Apr 14, 2003 | 26.48 | 26.84 | 26.48 | 26.83 | 1,559,055 | +0.36(+1.35%) |
Apr 11, 2003 | 26.71 | 26.90 | 26.36 | 26.47 | 2,043,032 | +0.08(+0.31%) |
Apr 10, 2003 | 26.33 | 26.49 | 26.26 | 26.39 | 2,308,563 | +0.12(+0.44%) |
Apr 09, 2003 | 26.81 | 27.05 | 26.01 | 26.27 | 2,274,619 | -0.45(-1.70%) |
Apr 08, 2003 | 26.99 | 26.99 | 26.52 | 26.73 | 2,185,561 | -0.26(-0.95%) |
Apr 07, 2003 | 27.36 | 27.79 | 26.96 | 26.99 | 2,149,062 | +0.13(+0.49%) |
Apr 04, 2003 | 26.80 | 27.26 | 26.57 | 26.86 | 2,132,090 | +0.05(+0.20%) |
Apr 03, 2003 | 26.92 | 27.11 | 26.65 | 26.80 | 1,756,697 | -0.12(-0.43%) |
Apr 02, 2003 | 26.71 | 27.16 | 26.66 | 26.92 | 2,106,723 | +0.59(+2.23%) |
Apr 01, 2003 | 26.21 | 26.49 | 25.83 | 26.33 | 3,351,705 | +0.12(+0.46%) |
Mar 31, 2003 | 25.78 | 26.25 | 25.37 | 26.21 | 3,277,794 | +0.23(+0.89%) |
Mar 28, 2003 | 26.07 | 26.15 | 25.63 | 25.98 | 2,345,062 | -0.09(-0.34%) |
Mar 27, 2003 | 26.81 | 26.81 | 25.94 | 26.07 | 3,296,774 | -0.82(-3.06%) |
Mar 26, 2003 | 27.18 | 27.23 | 26.58 | 26.89 | 9,891,234 | -0.55(-2.02%) |
Mar 25, 2003 | 27.43 | 27.73 | 27.18 | 27.44 | 2,221,877 | +0.02(+0.06%) |
Mar 24, 2003 | 28.08 | 28.09 | 27.26 | 27.43 | 2,082,816 | -1.07(-3.77%) |
Mar 21, 2003 | 28.17 | 28.60 | 27.84 | 28.50 | 3,969,451 | +0.77(+2.77%) |
Mar 20, 2003 | 27.75 | 27.85 | 27.25 | 27.73 | 2,524,272 | -0.28(-1.00%) |
Mar 19, 2003 | 27.78 | 28.06 | 27.51 | 28.01 | 1,792,831 | +0.25(+0.91%) |
Mar 18, 2003 | 27.12 | 27.85 | 27.12 | 27.76 | 2,946,018 | +0.47(+1.71%) |
Mar 17, 2003 | 26.48 | 27.45 | 26.22 | 27.29 | 3,387,474 | +0.71(+2.68%) |
Mar 14, 2003 | 26.67 | 26.99 | 26.41 | 26.58 | 3,659,756 | -0.14(-0.51%) |
Mar 13, 2003 | 25.37 | 26.80 | 25.37 | 26.72 | 2,488,685 | +1.36(+5.36%) |
Mar 12, 2003 | 25.12 | 25.46 | 24.88 | 25.36 | 2,230,090 | +0.26(+1.05%) |
Mar 11, 2003 | 25.48 | 25.83 | 25.07 | 25.10 | 1,601,759 | -0.27(-1.08%) |
Mar 10, 2003 | 26.09 | 26.09 | 25.34 | 25.37 | 1,864,004 | -0.71(-2.73%) |
Mar 07, 2003 | 25.84 | 26.08 | 25.29 | 26.08 | 3,039,455 | +0.25(+0.98%) |
Mar 06, 2003 | 26.53 | 26.53 | 25.73 | 25.83 | 2,128,805 | -0.70(-2.62%) |
Mar 05, 2003 | 26.55 | 26.77 | 26.19 | 26.53 | 2,087,378 | -0.02(-0.08%) |
Mar 04, 2003 | 27.36 | 27.36 | 26.49 | 26.55 | 3,067,925 | -0.81(-2.96%) |
Mar 03, 2003 | 27.43 | 27.59 | 27.11 | 27.36 | 1,740,455 | +0.04(+0.16%) |
Feb 28, 2003 | 27.56 | 27.66 | 27.12 | 27.32 | 2,195,963 | -0.04(-0.14%) |
Feb 27, 2003 | 27.11 | 27.53 | 27.02 | 27.35 | 2,002,518 | +0.25(+0.91%) |
Feb 26, 2003 | 27.35 | 27.81 | 27.05 | 27.11 | 3,043,105 | -0.25(-0.90%) |
Feb 25, 2003 | 26.90 | 27.41 | 26.66 | 27.35 | 4,127,126 | +0.12(+0.44%) |
Feb 24, 2003 | 28.09 | 28.09 | 27.11 | 27.23 | 2,226,075 | -0.85(-3.04%) |
Feb 21, 2003 | 27.47 | 28.17 | 27.14 | 28.09 | 1,712,899 | +0.64(+2.32%) |
Feb 20, 2003 | 27.71 | 27.95 | 27.34 | 27.45 | 1,459,230 | -0.26(-0.93%) |
Feb 19, 2003 | 28.06 | 28.14 | 27.48 | 27.71 | 2,301,810 | +0.07(+0.24%) |
Feb 18, 2003 | 27.29 | 27.92 | 27.16 | 27.64 | 2,056,354 | +0.22(+0.80%) |
Feb 14, 2003 | 27.26 | 27.54 | 26.77 | 27.43 | 2,421,892 | +0.25(+0.93%) |
Feb 13, 2003 | 27.37 | 27.42 | 26.94 | 27.17 | 2,026,425 | -0.17(-0.62%) |
Feb 12, 2003 | 27.12 | 27.66 | 26.88 | 27.34 | 1,987,736 | +0.15(+0.56%) |
Feb 11, 2003 | 27.67 | 27.75 | 26.87 | 27.19 | 1,661,435 | -0.26(-0.94%) |
Feb 10, 2003 | 27.21 | 27.70 | 27.01 | 27.45 | 1,883,531 | +0.29(+1.07%) |
Feb 07, 2003 | 27.64 | 27.81 | 27.14 | 27.16 | 1,776,042 | -0.21(-0.78%) |
Feb 06, 2003 | 27.43 | 27.59 | 27.07 | 27.37 | 2,355,464 | -0.22(-0.81%) |
Feb 05, 2003 | 27.54 | 28.21 | 27.51 | 27.60 | 3,079,969 | +0.06(+0.22%) |
Feb 04, 2003 | 27.06 | 27.54 | 26.56 | 27.54 | 3,515,038 | +0.48(+1.78%) |