Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 28.71 | 29.20 | 28.33 | 28.45 | 1,329,800 | -0.25(-0.87%) |
Apr 29, 2003 | 28.75 | 29.21 | 28.27 | 28.70 | 1,253,500 | -0.10(-0.35%) |
Apr 28, 2003 | 30.19 | 30.19 | 28.73 | 28.80 | 1,974,600 | -1.50(-4.95%) |
Apr 25, 2003 | 31.20 | 31.20 | 29.60 | 30.30 | 6,151,800 | -0.85(-2.73%) |
Apr 24, 2003 | 31.10 | 31.29 | 30.53 | 31.15 | 1,469,300 | -0.02(-0.06%) |
Apr 23, 2003 | 31.15 | 32.31 | 30.53 | 31.17 | 2,891,000 | +1.73(+5.88%) |
Apr 22, 2003 | 27.89 | 29.68 | 26.84 | 29.44 | 2,057,800 | +1.13(+3.99%) |
Apr 21, 2003 | 28.01 | 28.45 | 27.40 | 28.31 | 1,357,200 | +0.21(+0.75%) |
Apr 17, 2003 | 27.26 | 28.26 | 27.26 | 28.10 | 1,066,200 | +0.52(+1.89%) |
Apr 16, 2003 | 26.50 | 27.70 | 26.49 | 27.58 | 957,100 | +1.42(+5.43%) |
Apr 15, 2003 | 26.55 | 26.59 | 25.82 | 26.16 | 609,200 | -0.60(-2.24%) |
Apr 14, 2003 | 26.31 | 26.79 | 25.98 | 26.76 | 789,900 | +0.42(+1.59%) |
Apr 11, 2003 | 26.65 | 27.05 | 25.60 | 26.34 | 657,900 | +0.00(+0.00%) |
Apr 10, 2003 | 25.67 | 26.85 | 25.55 | 26.34 | 563,500 | +0.72(+2.81%) |
Apr 09, 2003 | 26.07 | 26.22 | 25.40 | 25.62 | 832,400 | -0.30(-1.16%) |
Apr 08, 2003 | 27.17 | 27.18 | 25.65 | 25.92 | 1,074,300 | -1.43(-5.23%) |
Apr 07, 2003 | 28.00 | 28.12 | 27.20 | 27.35 | 652,100 | +0.26(+0.96%) |
Apr 04, 2003 | 27.00 | 27.71 | 26.90 | 27.09 | 384,700 | -0.53(-1.92%) |
Apr 03, 2003 | 27.72 | 28.09 | 27.26 | 27.62 | 513,900 | +0.12(+0.44%) |
Apr 02, 2003 | 26.46 | 27.79 | 26.36 | 27.50 | 884,200 | +1.66(+6.42%) |
Apr 01, 2003 | 26.05 | 26.20 | 25.08 | 25.84 | 1,219,200 | -0.31(-1.19%) |
Mar 31, 2003 | 26.67 | 26.75 | 26.15 | 26.15 | 704,012 | -0.76(-2.82%) |
Mar 28, 2003 | 26.80 | 27.00 | 26.50 | 26.91 | 556,594 | -0.06(-0.22%) |
Mar 27, 2003 | 27.29 | 27.35 | 26.72 | 26.97 | 528,454 | -0.58(-2.11%) |
Mar 26, 2003 | 26.82 | 27.67 | 26.65 | 27.55 | 1,104,875 | +0.57(+2.11%) |
Mar 25, 2003 | 26.41 | 27.46 | 26.32 | 26.98 | 900,684 | +0.62(+2.35%) |
Mar 24, 2003 | 27.44 | 27.50 | 25.92 | 26.36 | 1,219,473 | -1.69(-6.02%) |
Mar 21, 2003 | 28.34 | 28.63 | 27.42 | 28.05 | 901,107 | -0.02(-0.07%) |
Mar 20, 2003 | 28.62 | 28.62 | 27.17 | 28.07 | 1,302,198 | -0.61(-2.13%) |
Mar 19, 2003 | 29.69 | 29.75 | 27.58 | 28.68 | 1,467,435 | -1.16(-3.89%) |
Mar 18, 2003 | 29.09 | 29.93 | 28.25 | 29.84 | 1,055,587 | +0.67(+2.30%) |
Mar 17, 2003 | 28.86 | 30.27 | 28.76 | 29.17 | 1,556,393 | +0.15(+0.52%) |
Mar 14, 2003 | 28.32 | 29.44 | 27.87 | 29.02 | 1,907,417 | +0.61(+2.14%) |
Mar 13, 2003 | 26.46 | 28.50 | 26.36 | 28.41 | 1,413,800 | +2.42(+9.32%) |
Mar 12, 2003 | 26.12 | 26.65 | 25.30 | 25.99 | 1,227,005 | -0.19(-0.73%) |
Mar 11, 2003 | 26.90 | 27.30 | 25.94 | 26.18 | 883,900 | -0.82(-3.04%) |
Mar 10, 2003 | 27.25 | 27.78 | 26.85 | 27.00 | 541,600 | -0.54(-1.96%) |
Mar 07, 2003 | 26.93 | 27.81 | 26.67 | 27.54 | 504,700 | -0.04(-0.15%) |
Mar 06, 2003 | 26.70 | 27.60 | 26.36 | 27.58 | 615,000 | +0.72(+2.68%) |
Mar 05, 2003 | 26.40 | 27.22 | 26.16 | 26.86 | 590,200 | +0.34(+1.28%) |
Mar 04, 2003 | 26.50 | 26.93 | 26.07 | 26.52 | 832,200 | +0.02(+0.08%) |
Mar 03, 2003 | 27.35 | 28.05 | 26.31 | 26.50 | 1,313,000 | -0.62(-2.29%) |
Feb 28, 2003 | 26.25 | 27.35 | 26.20 | 27.12 | 711,100 | +0.95(+3.63%) |
Feb 27, 2003 | 26.10 | 26.65 | 25.75 | 26.17 | 695,800 | +0.37(+1.43%) |
Feb 26, 2003 | 26.51 | 26.88 | 25.79 | 25.80 | 655,400 | -0.69(-2.60%) |
Feb 25, 2003 | 26.36 | 26.65 | 25.85 | 26.49 | 455,100 | -0.13(-0.49%) |
Feb 24, 2003 | 26.50 | 27.24 | 26.19 | 26.62 | 581,100 | +0.04(+0.15%) |
Feb 21, 2003 | 26.50 | 27.36 | 26.20 | 26.58 | 799,900 | -0.07(-0.26%) |
Feb 20, 2003 | 25.40 | 28.49 | 25.39 | 26.65 | 1,359,100 | +1.31(+5.17%) |
Feb 19, 2003 | 25.50 | 25.65 | 25.19 | 25.34 | 641,300 | -0.28(-1.09%) |
Feb 18, 2003 | 24.60 | 25.73 | 24.60 | 25.62 | 743,600 | +1.02(+4.15%) |
Feb 14, 2003 | 23.88 | 24.68 | 23.43 | 24.60 | 610,600 | +1.04(+4.41%) |
Feb 13, 2003 | 23.84 | 24.00 | 23.11 | 23.56 | 945,000 | -0.24(-1.01%) |
Feb 12, 2003 | 24.20 | 24.25 | 23.56 | 23.80 | 894,700 | -0.41(-1.69%) |
Feb 11, 2003 | 24.36 | 25.39 | 24.04 | 24.21 | 1,179,300 | -0.08(-0.33%) |
Feb 10, 2003 | 23.70 | 24.29 | 23.37 | 24.29 | 800,100 | +0.65(+2.75%) |
Feb 07, 2003 | 23.87 | 24.10 | 23.55 | 23.64 | 507,500 | -0.12(-0.51%) |
Feb 06, 2003 | 23.68 | 24.39 | 23.48 | 23.76 | 951,700 | +0.08(+0.34%) |
Feb 05, 2003 | 23.08 | 24.75 | 22.96 | 23.68 | 1,127,000 | +0.59(+2.56%) |
Feb 04, 2003 | 22.98 | 23.15 | 22.50 | 23.09 | 1,233,200 | -0.10(-0.43%) |