Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 34.51 | 34.92 | 34.49 | 34.73 | 124,253 | +0.08(+0.23%) |
Apr 29, 2003 | 34.61 | 34.87 | 34.48 | 34.65 | 115,414 | +0.17(+0.51%) |
Apr 28, 2003 | 33.97 | 34.61 | 33.97 | 34.48 | 119,455 | +0.49(+1.43%) |
Apr 25, 2003 | 34.29 | 34.31 | 33.89 | 33.99 | 165,671 | -0.36(-1.06%) |
Apr 24, 2003 | 34.41 | 34.50 | 34.18 | 34.35 | 104,302 | -0.25(-0.72%) |
Apr 23, 2003 | 34.19 | 34.60 | 34.19 | 34.60 | 102,281 | +0.39(+1.15%) |
Apr 22, 2003 | 33.54 | 34.34 | 33.42 | 34.21 | 645,259 | +0.59(+1.74%) |
Apr 21, 2003 | 33.54 | 33.69 | 33.51 | 33.63 | 64,399 | +0.20(+0.60%) |
Apr 17, 2003 | 33.02 | 33.56 | 33.02 | 33.42 | 54,550 | +0.38(+1.16%) |
Apr 16, 2003 | 33.62 | 33.62 | 32.93 | 33.04 | 161,125 | -0.35(-1.06%) |
Apr 15, 2003 | 33.14 | 33.39 | 32.97 | 33.39 | 61,116 | +0.18(+0.55%) |
Apr 14, 2003 | 32.65 | 33.21 | 32.65 | 33.21 | 168,196 | +0.57(+1.76%) |
Apr 11, 2003 | 33.02 | 33.10 | 32.57 | 32.64 | 87,381 | +0.00(+0.00%) |
Apr 10, 2003 | 32.53 | 32.73 | 32.50 | 32.64 | 48,741 | +0.04(+0.11%) |
Apr 09, 2003 | 32.84 | 33.22 | 32.52 | 32.60 | 161,630 | -0.22(-0.66%) |
Apr 08, 2003 | 33.08 | 33.08 | 32.80 | 32.82 | 167,944 | -0.20(-0.60%) |
Apr 07, 2003 | 33.74 | 33.91 | 33.02 | 33.02 | 139,153 | -0.08(-0.23%) |
Apr 04, 2003 | 33.30 | 33.36 | 32.96 | 33.09 | 70,460 | -0.05(-0.14%) |
Apr 03, 2003 | 33.50 | 33.50 | 33.14 | 33.14 | 81,067 | -0.22(-0.66%) |
Apr 02, 2003 | 33.16 | 33.52 | 33.10 | 33.36 | 72,228 | +0.70(+2.13%) |
Apr 01, 2003 | 32.53 | 32.81 | 32.31 | 32.66 | 128,546 | +0.17(+0.52%) |
Mar 31, 2003 | 32.43 | 32.77 | 32.07 | 32.49 | 63,389 | -0.36(-1.10%) |
Mar 28, 2003 | 32.69 | 32.94 | 32.66 | 32.85 | 113,393 | -0.01(-0.04%) |
Mar 27, 2003 | 32.48 | 32.97 | 32.38 | 32.87 | 48,741 | +0.05(+0.15%) |
Mar 26, 2003 | 32.85 | 32.94 | 32.61 | 32.82 | 64,399 | -0.13(-0.40%) |
Mar 25, 2003 | 32.51 | 33.04 | 32.48 | 32.95 | 73,238 | +0.38(+1.18%) |
Mar 24, 2003 | 33.04 | 33.04 | 32.43 | 32.56 | 149,255 | -0.88(-2.64%) |
Mar 21, 2003 | 33.20 | 33.57 | 32.96 | 33.45 | 125,011 | +0.45(+1.36%) |
Mar 20, 2003 | 32.60 | 33.02 | 32.31 | 33.00 | 66,925 | +0.34(+1.04%) |
Mar 19, 2003 | 32.78 | 32.81 | 32.35 | 32.66 | 250,527 | +0.01(+0.04%) |
Mar 18, 2003 | 32.58 | 32.65 | 32.29 | 32.65 | 215,423 | +0.28(+0.86%) |
Mar 17, 2003 | 31.40 | 32.47 | 31.27 | 32.37 | 174,510 | +0.86(+2.71%) |
Mar 14, 2003 | 31.60 | 31.73 | 31.38 | 31.51 | 271,994 | +0.02(+0.06%) |
Mar 13, 2003 | 30.98 | 31.50 | 30.74 | 31.50 | 63,642 | +0.91(+2.98%) |
Mar 12, 2003 | 30.59 | 30.62 | 30.22 | 30.58 | 163,903 | +0.09(+0.30%) |
Mar 11, 2003 | 30.89 | 31.14 | 30.49 | 30.49 | 256,588 | -0.45(-1.45%) |
Mar 10, 2003 | 31.36 | 31.44 | 30.85 | 30.94 | 200,775 | -0.77(-2.42%) |
Mar 07, 2003 | 31.08 | 31.73 | 31.08 | 31.71 | 216,180 | +0.29(+0.91%) |
Mar 06, 2003 | 31.48 | 31.54 | 31.35 | 31.42 | 60,611 | -0.26(-0.82%) |
Mar 05, 2003 | 31.62 | 31.77 | 31.42 | 31.69 | 39,144 | -0.03(-0.09%) |
Mar 04, 2003 | 32.09 | 32.09 | 31.66 | 31.71 | 361,396 | -0.43(-1.33%) |
Mar 03, 2003 | 32.35 | 32.64 | 32.05 | 32.14 | 81,320 | -0.11(-0.33%) |
Feb 28, 2003 | 32.15 | 32.50 | 32.15 | 32.25 | 51,267 | +0.04(+0.12%) |
Feb 27, 2003 | 31.91 | 32.24 | 31.89 | 32.21 | 51,519 | +0.31(+0.98%) |
Feb 26, 2003 | 31.99 | 32.14 | 31.82 | 31.89 | 35,104 | -0.31(-0.97%) |
Feb 25, 2003 | 31.84 | 32.21 | 31.55 | 32.21 | 185,622 | +0.23(+0.73%) |
Feb 24, 2003 | 32.41 | 32.41 | 31.95 | 31.97 | 83,088 | -0.57(-1.75%) |
Feb 21, 2003 | 32.07 | 32.54 | 31.80 | 32.54 | 63,894 | +0.49(+1.53%) |
Feb 20, 2003 | 32.21 | 32.21 | 31.94 | 32.05 | 64,904 | -0.10(-0.30%) |
Feb 19, 2003 | 32.35 | 32.35 | 31.88 | 32.15 | 53,035 | -0.26(-0.81%) |
Feb 18, 2003 | 31.91 | 32.41 | 31.91 | 32.41 | 181,076 | +0.82(+2.61%) |
Feb 14, 2003 | 31.36 | 31.76 | 31.27 | 31.59 | 511,662 | +0.28(+0.89%) |
Feb 13, 2003 | 31.50 | 31.50 | 30.99 | 31.31 | 162,640 | -0.16(-0.50%) |
Feb 12, 2003 | 32.09 | 32.14 | 31.47 | 31.47 | 195,977 | -0.59(-1.83%) |
Feb 11, 2003 | 32.21 | 32.45 | 31.90 | 32.05 | 57,075 | -0.01(-0.02%) |
Feb 10, 2003 | 32.07 | 32.17 | 31.79 | 32.06 | 78,542 | +0.05(+0.15%) |
Feb 07, 2003 | 32.49 | 32.57 | 31.92 | 32.01 | 79,300 | -0.32(-0.98%) |
Feb 06, 2003 | 32.57 | 32.76 | 32.24 | 32.33 | 455,091 | -0.38(-1.17%) |
Feb 05, 2003 | 32.83 | 33.18 | 32.55 | 32.71 | 128,799 | -0.04(-0.12%) |
Feb 04, 2003 | 32.67 | 32.77 | 32.51 | 32.75 | 75,511 | -0.23(-0.70%) |