Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 31.86 | 32.09 | 31.34 | 31.74 | 3,957,445 | -0.13(-0.40%) |
Apr 29, 2003 | 32.15 | 32.76 | 31.42 | 31.87 | 4,605,036 | -0.15(-0.46%) |
Apr 28, 2003 | 31.39 | 32.15 | 31.09 | 32.01 | 4,220,770 | +0.68(+2.17%) |
Apr 25, 2003 | 31.52 | 31.65 | 31.27 | 31.34 | 4,026,824 | +0.16(+0.53%) |
Apr 24, 2003 | 30.83 | 31.49 | 30.59 | 31.17 | 3,632,625 | +0.34(+1.09%) |
Apr 23, 2003 | 30.79 | 31.12 | 30.47 | 30.83 | 5,881,295 | +0.04(+0.14%) |
Apr 22, 2003 | 29.17 | 30.87 | 29.17 | 30.79 | 9,253,907 | +2.09(+7.29%) |
Apr 21, 2003 | 28.79 | 29.14 | 28.54 | 28.70 | 3,391,217 | -0.07(-0.24%) |
Apr 17, 2003 | 28.13 | 28.89 | 28.13 | 28.77 | 3,269,331 | +0.64(+2.28%) |
Apr 16, 2003 | 28.37 | 28.51 | 27.97 | 28.13 | 4,454,609 | -0.09(-0.31%) |
Apr 15, 2003 | 28.30 | 28.30 | 27.68 | 28.22 | 3,329,249 | -0.01(-0.02%) |
Apr 14, 2003 | 27.78 | 28.32 | 27.47 | 28.22 | 4,609,451 | +0.25(+0.88%) |
Apr 11, 2003 | 28.30 | 28.37 | 27.71 | 27.97 | 3,594,466 | -0.41(-1.43%) |
Apr 10, 2003 | 28.77 | 28.77 | 28.09 | 28.38 | 4,063,248 | -0.38(-1.32%) |
Apr 09, 2003 | 28.60 | 29.31 | 28.39 | 28.76 | 3,212,881 | +0.16(+0.58%) |
Apr 08, 2003 | 28.61 | 28.84 | 28.53 | 28.60 | 3,821,052 | -0.29(-1.01%) |
Apr 07, 2003 | 29.46 | 29.46 | 28.74 | 28.89 | 5,964,077 | -0.67(-2.25%) |
Apr 04, 2003 | 30.37 | 30.40 | 29.20 | 29.55 | 4,493,241 | -0.81(-2.67%) |
Apr 03, 2003 | 30.31 | 30.52 | 30.09 | 30.37 | 3,681,348 | +0.14(+0.46%) |
Apr 02, 2003 | 30.23 | 30.40 | 29.49 | 30.23 | 4,639,410 | +0.01(+0.02%) |
Apr 01, 2003 | 30.09 | 30.56 | 30.06 | 30.22 | 4,425,596 | +0.06(+0.21%) |
Mar 31, 2003 | 30.28 | 30.44 | 29.81 | 30.16 | 4,365,836 | -0.37(-1.23%) |
Mar 28, 2003 | 30.00 | 30.60 | 29.83 | 30.53 | 5,213,995 | +0.56(+1.88%) |
Mar 27, 2003 | 29.27 | 30.11 | 29.12 | 29.97 | 4,679,934 | +0.63(+2.16%) |
Mar 26, 2003 | 29.36 | 29.84 | 29.01 | 29.33 | 3,906,199 | +0.18(+0.63%) |
Mar 25, 2003 | 29.31 | 29.45 | 28.55 | 29.15 | 4,427,015 | -0.29(-0.97%) |
Mar 24, 2003 | 28.80 | 29.69 | 28.80 | 29.43 | 4,850,543 | +0.63(+2.20%) |
Mar 21, 2003 | 29.71 | 29.85 | 27.63 | 28.80 | 13,183,128 | -0.91(-3.07%) |
Mar 20, 2003 | 30.84 | 30.91 | 29.58 | 29.71 | 5,809,709 | -0.92(-3.00%) |
Mar 19, 2003 | 30.44 | 31.06 | 30.22 | 30.63 | 5,313,648 | +0.62(+2.07%) |
Mar 18, 2003 | 29.87 | 30.44 | 29.81 | 30.01 | 5,587,538 | +0.23(+0.79%) |
Mar 17, 2003 | 29.05 | 29.96 | 28.86 | 29.78 | 7,593,224 | +1.12(+3.89%) |
Mar 14, 2003 | 28.11 | 29.17 | 28.01 | 28.66 | 6,475,906 | +1.26(+4.58%) |
Mar 13, 2003 | 26.86 | 27.44 | 26.55 | 27.40 | 5,845,502 | +1.08(+4.12%) |
Mar 12, 2003 | 26.20 | 26.70 | 25.77 | 26.32 | 8,096,065 | +0.23(+0.90%) |
Mar 11, 2003 | 26.95 | 27.07 | 26.04 | 26.08 | 6,388,551 | -0.75(-2.81%) |
Mar 10, 2003 | 27.63 | 27.65 | 26.76 | 26.84 | 6,459,665 | -0.79(-2.85%) |
Mar 07, 2003 | 28.27 | 28.27 | 27.27 | 27.63 | 7,917,413 | -0.64(-2.27%) |
Mar 06, 2003 | 28.60 | 28.67 | 27.96 | 28.27 | 8,303,886 | -0.32(-1.13%) |
Mar 05, 2003 | 28.04 | 29.11 | 26.99 | 28.59 | 7,799,627 | -0.63(-2.17%) |
Mar 04, 2003 | 29.04 | 29.46 | 28.48 | 29.22 | 3,997,653 | +0.19(+0.66%) |
Mar 03, 2003 | 29.42 | 29.57 | 28.98 | 29.03 | 3,348,328 | +0.04(+0.13%) |
Feb 28, 2003 | 28.89 | 29.26 | 28.73 | 29.00 | 4,166,528 | -0.06(-0.20%) |
Feb 27, 2003 | 29.17 | 29.33 | 28.60 | 29.05 | 3,830,198 | -0.06(-0.20%) |
Feb 26, 2003 | 29.05 | 29.21 | 28.58 | 29.11 | 8,052,230 | +0.31(+1.08%) |
Feb 25, 2003 | 28.29 | 29.00 | 28.29 | 28.80 | 8,748,386 | +0.55(+1.93%) |
Feb 24, 2003 | 28.54 | 28.70 | 28.12 | 28.25 | 5,586,750 | -0.65(-2.24%) |
Feb 21, 2003 | 28.73 | 29.01 | 28.44 | 28.90 | 8,263,520 | -0.18(-0.63%) |
Feb 20, 2003 | 29.97 | 30.09 | 28.98 | 29.08 | 5,871,204 | -1.15(-3.82%) |
Feb 19, 2003 | 29.74 | 30.25 | 29.44 | 30.24 | 3,414,396 | +0.56(+1.88%) |
Feb 18, 2003 | 30.06 | 30.25 | 28.91 | 29.68 | 8,544,033 | -0.38(-1.27%) |
Feb 14, 2003 | 30.38 | 30.66 | 29.68 | 30.06 | 4,413,455 | -0.23(-0.75%) |
Feb 13, 2003 | 30.37 | 30.44 | 29.71 | 30.29 | 4,013,894 | +0.01(+0.02%) |
Feb 12, 2003 | 30.98 | 31.06 | 29.66 | 30.28 | 6,067,830 | -0.67(-2.15%) |
Feb 11, 2003 | 31.99 | 31.99 | 30.80 | 30.95 | 4,268,232 | -0.85(-2.67%) |
Feb 10, 2003 | 31.87 | 31.98 | 31.46 | 31.80 | 2,225,964 | +0.03(+0.08%) |
Feb 07, 2003 | 31.96 | 32.03 | 31.62 | 31.77 | 2,077,272 | -0.03(-0.10%) |
Feb 06, 2003 | 32.13 | 32.38 | 31.60 | 31.80 | 2,391,686 | -0.27(-0.83%) |
Feb 05, 2003 | 32.97 | 32.97 | 32.03 | 32.07 | 3,542,117 | -0.44(-1.37%) |
Feb 04, 2003 | 31.80 | 32.78 | 31.39 | 32.52 | 4,208,471 | +1.09(+3.47%) |