Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 31.55 | 31.94 | 31.27 | 31.75 | 10,518,012 | +0.25(+0.79%) |
Apr 29, 2003 | 32.38 | 32.89 | 30.98 | 31.50 | 13,090,917 | -0.55(-1.70%) |
Apr 28, 2003 | 31.92 | 32.49 | 31.75 | 32.04 | 9,172,636 | +0.11(+0.36%) |
Apr 25, 2003 | 33.10 | 33.10 | 31.76 | 31.93 | 9,040,974 | -1.17(-3.54%) |
Apr 24, 2003 | 33.90 | 33.90 | 32.79 | 33.10 | 8,206,316 | -0.80(-2.36%) |
Apr 23, 2003 | 32.93 | 34.07 | 32.77 | 33.90 | 11,200,709 | +0.99(+3.00%) |
Apr 22, 2003 | 31.91 | 33.03 | 31.39 | 32.92 | 8,907,479 | +1.01(+3.16%) |
Apr 21, 2003 | 32.03 | 32.14 | 31.58 | 31.91 | 5,108,595 | -0.12(-0.38%) |
Apr 17, 2003 | 31.35 | 32.06 | 31.30 | 32.03 | 8,022,638 | +0.68(+2.17%) |
Apr 16, 2003 | 31.55 | 32.01 | 31.09 | 31.35 | 11,688,450 | -0.11(-0.36%) |
Apr 15, 2003 | 30.36 | 31.50 | 30.19 | 31.46 | 9,591,445 | +1.10(+3.62%) |
Apr 14, 2003 | 29.43 | 30.42 | 28.77 | 30.36 | 6,510,499 | +0.89(+3.03%) |
Apr 11, 2003 | 29.92 | 30.20 | 29.22 | 29.47 | 6,652,028 | -0.21(-0.72%) |
Apr 10, 2003 | 29.40 | 29.79 | 29.25 | 29.68 | 6,465,108 | +0.29(+0.99%) |
Apr 09, 2003 | 30.09 | 30.53 | 29.38 | 29.39 | 7,888,438 | -0.70(-2.33%) |
Apr 08, 2003 | 29.93 | 30.15 | 29.67 | 30.09 | 6,278,047 | +0.16(+0.54%) |
Apr 07, 2003 | 29.93 | 31.00 | 29.88 | 29.93 | 8,412,408 | +0.09(+0.31%) |
Apr 04, 2003 | 29.87 | 30.09 | 29.64 | 29.84 | 5,130,445 | +0.20(+0.67%) |
Apr 03, 2003 | 29.68 | 30.22 | 29.44 | 29.64 | 8,166,564 | -0.01(-0.05%) |
Apr 02, 2003 | 28.48 | 29.87 | 28.48 | 29.65 | 9,554,230 | +1.38(+4.87%) |
Apr 01, 2003 | 27.44 | 28.50 | 27.24 | 28.28 | 7,343,465 | +1.07(+3.94%) |
Mar 31, 2003 | 27.99 | 27.99 | 27.21 | 27.21 | 7,672,056 | -1.18(-4.17%) |
Mar 28, 2003 | 28.35 | 28.67 | 28.23 | 28.39 | 5,662,731 | -0.30(-1.04%) |
Mar 27, 2003 | 28.74 | 29.09 | 28.22 | 28.69 | 6,229,695 | -0.05(-0.17%) |
Mar 26, 2003 | 28.89 | 29.21 | 28.49 | 28.74 | 5,893,069 | -0.09(-0.30%) |
Mar 25, 2003 | 28.54 | 29.26 | 28.30 | 28.82 | 7,500,501 | +0.29(+1.02%) |
Mar 24, 2003 | 28.66 | 28.69 | 28.20 | 28.53 | 8,821,208 | -0.92(-3.11%) |
Mar 21, 2003 | 28.41 | 29.60 | 28.41 | 29.45 | 11,026,616 | +1.04(+3.65%) |
Mar 20, 2003 | 27.77 | 28.62 | 27.39 | 28.41 | 11,879,881 | +0.40(+1.44%) |
Mar 19, 2003 | 27.77 | 28.23 | 27.49 | 28.01 | 10,840,682 | +0.24(+0.87%) |
Mar 18, 2003 | 27.24 | 27.80 | 26.89 | 27.77 | 9,457,245 | +0.52(+1.93%) |
Mar 17, 2003 | 25.45 | 27.31 | 25.08 | 27.24 | 12,804,475 | +1.79(+7.02%) |
Mar 14, 2003 | 25.64 | 26.11 | 25.29 | 25.45 | 8,785,121 | -0.14(-0.55%) |
Mar 13, 2003 | 23.81 | 25.67 | 23.81 | 25.59 | 9,763,282 | +1.78(+7.48%) |
Mar 12, 2003 | 24.35 | 24.36 | 23.03 | 23.81 | 16,781,680 | -0.53(-2.19%) |
Mar 11, 2003 | 25.26 | 25.57 | 24.26 | 24.35 | 7,927,486 | -0.75(-3.00%) |
Mar 10, 2003 | 25.77 | 25.89 | 25.03 | 25.10 | 6,454,395 | -1.13(-4.30%) |
Mar 07, 2003 | 25.64 | 26.28 | 25.08 | 26.23 | 6,492,173 | +0.59(+2.30%) |
Mar 06, 2003 | 25.89 | 26.18 | 25.49 | 25.64 | 7,338,672 | -0.70(-2.67%) |
Mar 05, 2003 | 25.58 | 26.34 | 25.57 | 26.34 | 9,723,248 | +0.53(+2.06%) |
Mar 04, 2003 | 26.04 | 26.10 | 25.55 | 25.81 | 7,521,505 | -0.40(-1.54%) |
Mar 03, 2003 | 26.42 | 26.84 | 25.99 | 26.21 | 7,840,933 | +0.07(+0.27%) |
Feb 28, 2003 | 25.98 | 26.60 | 25.98 | 26.14 | 7,601,432 | +0.23(+0.90%) |
Feb 27, 2003 | 25.29 | 26.09 | 25.13 | 25.91 | 6,558,004 | +0.78(+3.11%) |
Feb 26, 2003 | 25.66 | 25.71 | 24.90 | 25.13 | 7,046,309 | -0.53(-2.07%) |
Feb 25, 2003 | 25.38 | 25.76 | 24.79 | 25.66 | 8,532,652 | +0.28(+1.12%) |
Feb 24, 2003 | 26.27 | 26.27 | 25.32 | 25.38 | 7,166,130 | -0.89(-3.38%) |
Feb 21, 2003 | 25.97 | 26.40 | 25.47 | 26.26 | 6,735,339 | +0.30(+1.15%) |
Feb 20, 2003 | 26.20 | 26.35 | 25.81 | 25.96 | 4,853,448 | -0.23(-0.89%) |
Feb 19, 2003 | 25.82 | 26.20 | 25.58 | 26.20 | 6,375,172 | +0.31(+1.21%) |
Feb 18, 2003 | 25.52 | 26.20 | 25.48 | 25.89 | 6,935,088 | +0.50(+1.98%) |
Feb 14, 2003 | 24.77 | 25.38 | 24.65 | 25.38 | 6,973,148 | +0.62(+2.49%) |
Feb 13, 2003 | 24.65 | 25.03 | 24.35 | 24.76 | 9,007,283 | +0.15(+0.61%) |
Feb 12, 2003 | 25.13 | 25.48 | 24.49 | 24.62 | 5,449,309 | -0.51(-2.03%) |
Feb 11, 2003 | 25.57 | 25.91 | 24.91 | 25.13 | 6,193,890 | -0.45(-1.75%) |
Feb 10, 2003 | 25.47 | 25.64 | 24.87 | 25.57 | 6,319,631 | +0.21(+0.84%) |
Feb 07, 2003 | 25.84 | 26.57 | 25.11 | 25.36 | 7,828,528 | -0.48(-1.84%) |
Feb 06, 2003 | 26.00 | 26.33 | 25.67 | 25.84 | 5,639,754 | -0.43(-1.62%) |
Feb 05, 2003 | 26.73 | 27.31 | 26.32 | 26.26 | 7,051,807 | -0.30(-1.12%) |
Feb 04, 2003 | 27.35 | 27.35 | 26.17 | 26.56 | 7,288,207 | -0.79(-2.88%) |