Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 27.04 | 27.16 | 26.80 | 27.00 | 4,612,554 | -0.23(-0.86%) |
Apr 29, 2003 | 27.33 | 27.49 | 27.19 | 27.23 | 3,301,031 | +0.01(+0.04%) |
Apr 28, 2003 | 27.60 | 27.60 | 26.92 | 27.22 | 6,328,370 | -0.37(-1.34%) |
Apr 25, 2003 | 28.16 | 28.21 | 27.56 | 27.59 | 3,786,882 | -0.57(-2.01%) |
Apr 24, 2003 | 28.68 | 28.88 | 28.11 | 28.16 | 2,522,200 | -0.53(-1.84%) |
Apr 23, 2003 | 28.31 | 28.69 | 27.98 | 28.68 | 2,566,469 | +0.38(+1.33%) |
Apr 22, 2003 | 27.29 | 28.34 | 27.14 | 28.31 | 2,715,438 | +1.02(+3.75%) |
Apr 21, 2003 | 27.18 | 27.55 | 27.02 | 27.29 | 2,339,616 | +0.12(+0.44%) |
Apr 17, 2003 | 26.87 | 27.21 | 26.66 | 27.17 | 2,026,063 | +0.42(+1.57%) |
Apr 16, 2003 | 26.94 | 27.04 | 26.62 | 26.75 | 2,635,902 | -0.09(-0.32%) |
Apr 15, 2003 | 26.65 | 26.89 | 26.34 | 26.83 | 1,640,504 | +0.18(+0.67%) |
Apr 14, 2003 | 26.31 | 26.67 | 26.31 | 26.65 | 1,569,234 | +0.35(+1.35%) |
Apr 11, 2003 | 26.54 | 26.73 | 26.19 | 26.30 | 2,056,371 | +0.08(+0.31%) |
Apr 10, 2003 | 26.16 | 26.32 | 26.09 | 26.22 | 2,323,635 | +0.11(+0.44%) |
Apr 09, 2003 | 26.64 | 26.88 | 25.84 | 26.10 | 2,289,469 | -0.45(-1.70%) |
Apr 08, 2003 | 26.81 | 26.81 | 26.35 | 26.56 | 2,199,830 | -0.26(-0.95%) |
Apr 07, 2003 | 27.18 | 27.61 | 26.78 | 26.81 | 2,163,093 | +0.13(+0.49%) |
Apr 04, 2003 | 26.63 | 27.08 | 26.39 | 26.68 | 2,146,010 | +0.05(+0.20%) |
Apr 03, 2003 | 26.74 | 26.94 | 26.47 | 26.63 | 1,768,167 | -0.11(-0.43%) |
Apr 02, 2003 | 26.54 | 26.98 | 26.49 | 26.74 | 2,120,478 | +0.58(+2.23%) |
Apr 01, 2003 | 26.04 | 26.32 | 25.66 | 26.16 | 3,373,587 | +0.12(+0.46%) |
Mar 31, 2003 | 25.61 | 26.08 | 25.21 | 26.04 | 3,299,194 | +0.23(+0.89%) |
Mar 28, 2003 | 25.90 | 25.98 | 25.46 | 25.81 | 2,360,372 | -0.09(-0.34%) |
Mar 27, 2003 | 26.63 | 26.64 | 25.77 | 25.90 | 3,318,298 | -0.82(-3.06%) |
Mar 26, 2003 | 27.00 | 27.06 | 26.40 | 26.71 | 9,955,813 | -0.55(-2.02%) |
Mar 25, 2003 | 27.25 | 27.55 | 27.00 | 27.26 | 2,236,384 | +0.02(+0.06%) |
Mar 24, 2003 | 27.90 | 27.91 | 27.08 | 27.25 | 2,096,415 | -1.07(-3.77%) |
Mar 21, 2003 | 27.98 | 28.41 | 27.66 | 28.31 | 3,995,366 | +0.76(+2.77%) |
Mar 20, 2003 | 27.57 | 27.67 | 27.07 | 27.55 | 2,540,752 | -0.28(-1.00%) |
Mar 19, 2003 | 27.60 | 27.87 | 27.33 | 27.83 | 1,804,537 | +0.25(+0.91%) |
Mar 18, 2003 | 26.95 | 27.67 | 26.95 | 27.58 | 2,965,252 | +0.46(+1.71%) |
Mar 17, 2003 | 26.31 | 27.27 | 26.05 | 27.12 | 3,409,590 | +0.71(+2.68%) |
Mar 14, 2003 | 26.50 | 26.81 | 26.24 | 26.41 | 3,683,650 | -0.14(-0.51%) |
Mar 13, 2003 | 25.20 | 26.63 | 25.20 | 26.55 | 2,504,934 | +1.35(+5.36%) |
Mar 12, 2003 | 24.96 | 25.29 | 24.72 | 25.20 | 2,244,650 | +0.26(+1.05%) |
Mar 11, 2003 | 25.31 | 25.66 | 24.91 | 24.93 | 1,612,217 | -0.27(-1.08%) |
Mar 10, 2003 | 25.92 | 25.92 | 25.17 | 25.21 | 1,876,174 | -0.71(-2.73%) |
Mar 07, 2003 | 25.67 | 25.91 | 25.12 | 25.91 | 3,059,300 | +0.25(+0.98%) |
Mar 06, 2003 | 26.36 | 26.36 | 25.56 | 25.66 | 2,142,704 | -0.69(-2.62%) |
Mar 05, 2003 | 26.38 | 26.59 | 26.02 | 26.35 | 2,101,007 | -0.02(-0.08%) |
Mar 04, 2003 | 27.18 | 27.18 | 26.32 | 26.38 | 3,087,955 | -0.81(-2.96%) |
Mar 03, 2003 | 27.25 | 27.41 | 26.93 | 27.18 | 1,751,818 | +0.04(+0.16%) |
Feb 28, 2003 | 27.38 | 27.48 | 26.95 | 27.14 | 2,210,300 | -0.04(-0.14%) |
Feb 27, 2003 | 26.94 | 27.35 | 26.84 | 27.18 | 2,015,592 | +0.25(+0.91%) |
Feb 26, 2003 | 27.18 | 27.63 | 26.88 | 26.93 | 3,062,973 | -0.25(-0.90%) |
Feb 25, 2003 | 26.73 | 27.23 | 26.49 | 27.18 | 4,154,072 | +0.12(+0.44%) |
Feb 24, 2003 | 27.91 | 27.91 | 26.94 | 27.06 | 2,240,609 | -0.85(-3.04%) |
Feb 21, 2003 | 27.30 | 27.98 | 26.96 | 27.91 | 1,724,082 | +0.63(+2.32%) |
Feb 20, 2003 | 27.53 | 27.76 | 27.17 | 27.27 | 1,468,757 | -0.26(-0.93%) |
Feb 19, 2003 | 27.87 | 27.96 | 27.30 | 27.53 | 2,316,838 | +0.07(+0.24%) |
Feb 18, 2003 | 27.11 | 27.74 | 26.98 | 27.47 | 2,069,780 | +0.22(+0.80%) |
Feb 14, 2003 | 27.08 | 27.36 | 26.59 | 27.25 | 2,437,704 | +0.25(+0.93%) |
Feb 13, 2003 | 27.19 | 27.24 | 26.77 | 27.00 | 2,039,655 | -0.17(-0.62%) |
Feb 12, 2003 | 26.95 | 27.48 | 26.71 | 27.17 | 2,000,714 | +0.15(+0.56%) |
Feb 11, 2003 | 27.49 | 27.57 | 26.70 | 27.01 | 1,672,282 | -0.26(-0.94%) |
Feb 10, 2003 | 27.04 | 27.52 | 26.84 | 27.27 | 1,895,829 | +0.29(+1.07%) |
Feb 07, 2003 | 27.47 | 27.63 | 26.96 | 26.98 | 1,787,637 | -0.21(-0.78%) |
Feb 06, 2003 | 27.25 | 27.41 | 26.89 | 27.19 | 2,370,842 | -0.22(-0.81%) |
Feb 05, 2003 | 27.36 | 28.03 | 27.33 | 27.42 | 3,100,078 | +0.06(+0.22%) |
Feb 04, 2003 | 26.88 | 27.36 | 26.39 | 27.36 | 3,537,987 | +0.48(+1.78%) |