Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 24.54 | 24.89 | 24.47 | 24.71 | 4,537,988 | -0.02(-0.10%) |
Apr 29, 2003 | 24.97 | 25.14 | 24.60 | 24.74 | 4,277,773 | -0.45(-1.80%) |
Apr 28, 2003 | 25.28 | 25.29 | 24.40 | 25.19 | 2,887,989 | +0.51(+2.07%) |
Apr 25, 2003 | 25.28 | 25.57 | 24.54 | 24.68 | 5,483,114 | -0.52(-2.06%) |
Apr 24, 2003 | 25.20 | 25.42 | 25.04 | 25.20 | 5,821,073 | -0.37(-1.43%) |
Apr 23, 2003 | 25.57 | 25.66 | 25.28 | 25.57 | 3,155,597 | -0.12(-0.47%) |
Apr 22, 2003 | 25.34 | 25.76 | 25.21 | 25.69 | 4,956,155 | +0.32(+1.25%) |
Apr 21, 2003 | 25.59 | 25.73 | 25.33 | 25.37 | 3,218,802 | -0.23(-0.89%) |
Apr 17, 2003 | 25.53 | 25.62 | 25.36 | 25.60 | 4,790,440 | +0.27(+1.06%) |
Apr 16, 2003 | 25.84 | 25.92 | 25.19 | 25.33 | 3,423,820 | -0.48(-1.86%) |
Apr 15, 2003 | 26.05 | 26.05 | 25.73 | 25.81 | 2,593,892 | -0.08(-0.31%) |
Apr 14, 2003 | 25.69 | 25.99 | 25.65 | 25.89 | 1,982,412 | +0.25(+0.98%) |
Apr 11, 2003 | 26.01 | 26.14 | 25.57 | 25.64 | 2,679,152 | +0.02(+0.06%) |
Apr 10, 2003 | 25.36 | 25.79 | 25.32 | 25.62 | 3,447,229 | +0.37(+1.48%) |
Apr 09, 2003 | 25.49 | 25.79 | 25.16 | 25.25 | 2,926,677 | -0.14(-0.54%) |
Apr 08, 2003 | 25.41 | 25.61 | 25.24 | 25.39 | 3,397,453 | +0.02(+0.10%) |
Apr 07, 2003 | 26.05 | 26.19 | 25.32 | 25.36 | 3,884,494 | -0.37(-1.42%) |
Apr 04, 2003 | 25.83 | 26.09 | 25.49 | 25.73 | 2,755,295 | +0.12(+0.48%) |
Apr 03, 2003 | 26.26 | 26.26 | 25.60 | 25.61 | 2,360,537 | -0.65(-2.47%) |
Apr 02, 2003 | 25.73 | 26.37 | 25.69 | 26.26 | 3,344,474 | +0.78(+3.06%) |
Apr 01, 2003 | 25.32 | 25.73 | 25.16 | 25.48 | 3,282,377 | +0.37(+1.45%) |
Mar 31, 2003 | 24.84 | 25.60 | 24.84 | 25.11 | 3,499,716 | -0.25(-0.99%) |
Mar 28, 2003 | 25.40 | 25.57 | 25.23 | 25.36 | 17,532,464 | -0.16(-0.64%) |
Mar 27, 2003 | 25.10 | 25.75 | 25.02 | 25.53 | 3,240,610 | +0.20(+0.80%) |
Mar 26, 2003 | 25.50 | 25.57 | 25.19 | 25.32 | 3,461,521 | -0.16(-0.64%) |
Mar 25, 2003 | 25.39 | 25.76 | 25.27 | 25.49 | 3,265,128 | -0.02(-0.10%) |
Mar 24, 2003 | 25.70 | 25.84 | 25.36 | 25.51 | 3,619,474 | -0.71(-2.69%) |
Mar 21, 2003 | 25.89 | 26.22 | 25.71 | 26.22 | 4,889,376 | +0.47(+1.83%) |
Mar 20, 2003 | 25.73 | 26.03 | 25.63 | 25.75 | 3,131,202 | -0.19(-0.72%) |
Mar 19, 2003 | 25.65 | 25.97 | 25.63 | 25.93 | 3,609,494 | +0.23(+0.88%) |
Mar 18, 2003 | 25.49 | 25.81 | 25.43 | 25.70 | 3,754,756 | -0.11(-0.41%) |
Mar 17, 2003 | 25.08 | 26.01 | 25.02 | 25.81 | 4,114,399 | +0.61(+2.42%) |
Mar 14, 2003 | 25.30 | 25.57 | 24.84 | 25.20 | 3,756,850 | -0.12(-0.48%) |
Mar 13, 2003 | 25.12 | 25.40 | 24.82 | 25.32 | 3,906,794 | +0.45(+1.83%) |
Mar 12, 2003 | 25.09 | 25.14 | 24.60 | 24.87 | 5,560,366 | -0.29(-1.16%) |
Mar 11, 2003 | 24.91 | 25.35 | 24.78 | 25.16 | 6,531,243 | +0.26(+1.04%) |
Mar 10, 2003 | 25.00 | 25.13 | 24.87 | 24.90 | 4,363,033 | -0.33(-1.32%) |
Mar 07, 2003 | 24.92 | 25.23 | 24.58 | 25.23 | 4,670,929 | +0.32(+1.27%) |
Mar 06, 2003 | 24.89 | 25.19 | 24.80 | 24.92 | 5,468,206 | -0.02(-0.06%) |
Mar 05, 2003 | 24.35 | 24.93 | 24.34 | 24.93 | 5,404,138 | +0.71(+2.95%) |
Mar 04, 2003 | 24.25 | 24.37 | 24.11 | 24.22 | 4,261,510 | -0.12(-0.50%) |
Mar 03, 2003 | 24.70 | 24.84 | 24.27 | 24.34 | 2,332,446 | -0.16(-0.66%) |
Feb 28, 2003 | 24.71 | 24.93 | 24.37 | 24.50 | 3,722,476 | -0.17(-0.69%) |
Feb 27, 2003 | 25.04 | 25.17 | 24.56 | 24.67 | 4,491,046 | -0.37(-1.46%) |
Feb 26, 2003 | 25.00 | 25.16 | 24.96 | 25.04 | 4,068,443 | +0.06(+0.26%) |
Feb 25, 2003 | 24.67 | 24.97 | 24.66 | 24.97 | 4,905,640 | +0.22(+0.89%) |
Feb 24, 2003 | 24.71 | 25.00 | 24.69 | 24.75 | 4,838,615 | -0.03(-0.13%) |
Feb 21, 2003 | 24.63 | 24.96 | 24.38 | 24.79 | 3,941,292 | +0.49(+2.00%) |
Feb 20, 2003 | 24.43 | 24.45 | 24.15 | 24.30 | 4,675,857 | -0.09(-0.37%) |
Feb 19, 2003 | 24.35 | 24.55 | 24.27 | 24.39 | 5,612,729 | -0.04(-0.17%) |
Feb 18, 2003 | 24.14 | 24.62 | 24.14 | 24.43 | 6,811,294 | +0.28(+1.18%) |
Feb 14, 2003 | 23.38 | 24.15 | 23.38 | 24.15 | 6,293,329 | +0.77(+3.30%) |
Feb 13, 2003 | 23.13 | 23.63 | 23.13 | 23.38 | 5,612,359 | +0.07(+0.31%) |
Feb 12, 2003 | 22.82 | 23.52 | 22.79 | 23.30 | 5,183,843 | +0.51(+2.24%) |
Feb 11, 2003 | 23.21 | 23.46 | 22.73 | 22.79 | 3,808,844 | -0.39(-1.68%) |
Feb 10, 2003 | 23.20 | 23.66 | 22.93 | 23.18 | 3,838,291 | -0.01(-0.03%) |
Feb 07, 2003 | 23.41 | 23.46 | 22.85 | 23.19 | 4,238,593 | -0.10(-0.42%) |
Feb 06, 2003 | 23.25 | 23.45 | 23.13 | 23.29 | 3,907,780 | -0.17(-0.73%) |
Feb 05, 2003 | 23.54 | 23.79 | 23.41 | 23.46 | 4,640,250 | -0.23(-0.96%) |
Feb 04, 2003 | 23.70 | 23.78 | 23.13 | 23.68 | 5,601,024 | -0.30(-1.25%) |