Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 38.62 | 38.90 | 38.30 | 38.75 | 428,000 | +0.14(+0.36%) |
Apr 29, 2003 | 38.85 | 38.85 | 38.24 | 38.61 | 407,600 | -0.17(-0.44%) |
Apr 28, 2003 | 38.20 | 38.85 | 38.15 | 38.78 | 356,600 | +0.82(+2.16%) |
Apr 25, 2003 | 38.50 | 38.65 | 37.86 | 37.96 | 257,100 | -0.51(-1.33%) |
Apr 24, 2003 | 39.10 | 39.10 | 38.28 | 38.47 | 437,500 | -0.63(-1.61%) |
Apr 23, 2003 | 39.02 | 39.17 | 38.67 | 39.10 | 238,900 | +0.00(+0.00%) |
Apr 22, 2003 | 38.00 | 39.11 | 37.70 | 39.10 | 487,000 | +1.34(+3.55%) |
Apr 21, 2003 | 38.16 | 38.19 | 37.75 | 37.76 | 212,800 | -0.40(-1.05%) |
Apr 17, 2003 | 37.46 | 38.19 | 37.44 | 38.16 | 274,700 | +0.20(+0.53%) |
Apr 16, 2003 | 38.50 | 38.81 | 37.86 | 37.96 | 363,500 | -0.82(-2.11%) |
Apr 15, 2003 | 38.32 | 38.90 | 38.22 | 38.78 | 379,400 | +0.36(+0.94%) |
Apr 14, 2003 | 37.55 | 38.44 | 37.54 | 38.42 | 316,400 | +0.91(+2.43%) |
Apr 11, 2003 | 37.85 | 38.10 | 37.24 | 37.51 | 305,900 | +0.33(+0.89%) |
Apr 10, 2003 | 37.05 | 37.25 | 36.88 | 37.18 | 186,400 | +0.23(+0.62%) |
Apr 09, 2003 | 37.29 | 37.81 | 36.82 | 36.95 | 250,400 | -0.14(-0.38%) |
Apr 08, 2003 | 37.23 | 37.58 | 36.91 | 37.09 | 190,600 | -0.13(-0.35%) |
Apr 07, 2003 | 38.11 | 38.30 | 37.21 | 37.22 | 362,000 | -0.09(-0.24%) |
Apr 04, 2003 | 37.06 | 37.45 | 37.00 | 37.31 | 313,700 | +0.47(+1.28%) |
Apr 03, 2003 | 37.30 | 37.30 | 36.69 | 36.84 | 195,400 | -0.10(-0.27%) |
Apr 02, 2003 | 36.88 | 37.15 | 36.74 | 36.94 | 266,400 | +0.56(+1.54%) |
Apr 01, 2003 | 36.05 | 36.56 | 35.71 | 36.38 | 287,600 | +0.58(+1.62%) |
Mar 31, 2003 | 35.60 | 36.25 | 35.45 | 35.80 | 261,900 | -0.24(-0.67%) |
Mar 28, 2003 | 36.02 | 36.34 | 35.85 | 36.04 | 213,900 | -0.15(-0.41%) |
Mar 27, 2003 | 36.40 | 36.40 | 35.82 | 36.19 | 213,300 | -0.21(-0.58%) |
Mar 26, 2003 | 36.63 | 36.68 | 36.00 | 36.40 | 207,700 | -0.23(-0.63%) |
Mar 25, 2003 | 36.45 | 36.82 | 36.07 | 36.63 | 257,400 | +0.54(+1.50%) |
Mar 24, 2003 | 37.48 | 37.48 | 35.90 | 36.09 | 275,600 | -1.39(-3.71%) |
Mar 21, 2003 | 37.20 | 37.52 | 36.71 | 37.48 | 280,100 | +0.78(+2.13%) |
Mar 20, 2003 | 36.74 | 36.88 | 35.91 | 36.70 | 290,300 | -0.09(-0.24%) |
Mar 19, 2003 | 36.48 | 36.96 | 36.45 | 36.79 | 363,000 | +0.31(+0.85%) |
Mar 18, 2003 | 36.50 | 36.66 | 36.08 | 36.48 | 436,300 | -0.09(-0.25%) |
Mar 17, 2003 | 35.17 | 36.61 | 34.91 | 36.57 | 468,500 | +1.40(+3.98%) |
Mar 14, 2003 | 34.77 | 35.48 | 34.70 | 35.17 | 527,000 | +0.47(+1.35%) |
Mar 13, 2003 | 34.25 | 34.71 | 34.07 | 34.70 | 446,300 | +1.04(+3.09%) |
Mar 12, 2003 | 33.00 | 33.69 | 33.00 | 33.66 | 794,600 | +0.34(+1.02%) |
Mar 11, 2003 | 34.60 | 34.60 | 33.32 | 33.32 | 692,000 | -1.27(-3.67%) |
Mar 10, 2003 | 35.52 | 35.52 | 34.58 | 34.59 | 420,100 | -1.04(-2.92%) |
Mar 07, 2003 | 35.13 | 35.74 | 34.95 | 35.63 | 393,800 | +0.30(+0.85%) |
Mar 06, 2003 | 35.60 | 35.80 | 35.33 | 35.33 | 327,800 | -0.47(-1.31%) |
Mar 05, 2003 | 35.67 | 36.72 | 35.55 | 35.80 | 631,500 | +0.13(+0.36%) |
Mar 04, 2003 | 36.37 | 36.37 | 35.62 | 35.67 | 426,700 | -0.70(-1.92%) |
Mar 03, 2003 | 36.52 | 36.82 | 36.25 | 36.37 | 321,000 | +0.06(+0.17%) |
Feb 28, 2003 | 36.25 | 36.58 | 35.93 | 36.31 | 409,600 | +0.09(+0.25%) |
Feb 27, 2003 | 35.54 | 36.30 | 35.53 | 36.22 | 338,000 | +0.88(+2.49%) |
Feb 26, 2003 | 35.90 | 35.91 | 35.28 | 35.34 | 614,900 | -0.73(-2.02%) |
Feb 25, 2003 | 36.00 | 36.07 | 35.45 | 36.07 | 395,500 | -0.05(-0.14%) |
Feb 24, 2003 | 36.24 | 36.33 | 35.88 | 36.12 | 381,300 | -0.32(-0.88%) |
Feb 21, 2003 | 36.00 | 36.62 | 35.84 | 36.44 | 325,900 | +0.45(+1.25%) |
Feb 20, 2003 | 35.94 | 36.17 | 35.71 | 35.99 | 381,200 | +0.05(+0.14%) |
Feb 19, 2003 | 35.98 | 35.99 | 35.81 | 35.94 | 276,800 | -0.04(-0.11%) |
Feb 18, 2003 | 35.54 | 36.19 | 35.54 | 35.98 | 411,300 | +0.44(+1.24%) |
Feb 14, 2003 | 34.90 | 35.54 | 34.83 | 35.54 | 426,700 | +0.87(+2.51%) |
Feb 13, 2003 | 34.66 | 34.93 | 34.04 | 34.67 | 519,700 | +0.15(+0.43%) |
Feb 12, 2003 | 35.04 | 35.21 | 34.52 | 34.52 | 332,600 | -0.52(-1.48%) |
Feb 11, 2003 | 35.71 | 35.84 | 35.04 | 35.04 | 302,600 | -0.52(-1.46%) |
Feb 10, 2003 | 35.85 | 36.09 | 35.11 | 35.56 | 508,600 | -0.13(-0.36%) |
Feb 07, 2003 | 35.29 | 36.79 | 35.29 | 35.69 | 1,004,600 | +1.00(+2.88%) |
Feb 06, 2003 | 35.10 | 35.15 | 34.55 | 34.69 | 313,400 | -0.57(-1.62%) |
Feb 05, 2003 | 35.15 | 35.80 | 35.15 | 35.26 | 320,700 | +0.14(+0.40%) |
Feb 04, 2003 | 35.00 | 35.25 | 34.83 | 35.12 | 350,300 | -0.79(-2.20%) |