Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 34.32 | 34.77 | 34.01 | 34.51 | 1,375,990 | +0.03(+0.09%) |
Apr 29, 2003 | 34.91 | 34.94 | 33.95 | 34.48 | 1,328,408 | +0.06(+0.17%) |
Apr 28, 2003 | 33.70 | 34.52 | 33.68 | 34.42 | 1,013,316 | +0.72(+2.14%) |
Apr 25, 2003 | 34.36 | 35.00 | 33.62 | 33.70 | 1,161,330 | -0.66(-1.93%) |
Apr 24, 2003 | 34.79 | 34.95 | 34.07 | 34.36 | 1,095,615 | -0.43(-1.22%) |
Apr 23, 2003 | 35.29 | 35.29 | 34.49 | 34.79 | 1,904,812 | -0.73(-2.05%) |
Apr 22, 2003 | 34.94 | 35.62 | 34.44 | 35.52 | 1,669,229 | +0.21(+0.58%) |
Apr 21, 2003 | 34.64 | 35.45 | 33.30 | 35.31 | 3,484,767 | +0.68(+1.96%) |
Apr 17, 2003 | 33.58 | 34.95 | 33.55 | 34.63 | 1,738,509 | +1.05(+3.13%) |
Apr 16, 2003 | 33.86 | 34.65 | 33.49 | 33.58 | 2,584,902 | -1.43(-4.09%) |
Apr 15, 2003 | 34.70 | 35.04 | 34.29 | 35.02 | 937,527 | +0.32(+0.91%) |
Apr 14, 2003 | 33.68 | 34.71 | 33.58 | 34.70 | 819,890 | +1.18(+3.52%) |
Apr 11, 2003 | 33.43 | 34.01 | 33.36 | 33.52 | 647,078 | +0.14(+0.41%) |
Apr 10, 2003 | 33.00 | 33.40 | 32.62 | 33.38 | 947,756 | +0.39(+1.17%) |
Apr 09, 2003 | 33.36 | 33.97 | 32.96 | 33.00 | 951,321 | -0.36(-1.08%) |
Apr 08, 2003 | 33.31 | 33.62 | 32.92 | 33.36 | 912,418 | +0.05(+0.16%) |
Apr 07, 2003 | 33.71 | 34.55 | 33.30 | 33.31 | 1,410,707 | +0.48(+1.45%) |
Apr 04, 2003 | 33.26 | 33.47 | 32.60 | 32.83 | 1,195,428 | -0.27(-0.82%) |
Apr 03, 2003 | 33.52 | 33.74 | 33.03 | 33.10 | 578,728 | -0.42(-1.25%) |
Apr 02, 2003 | 32.58 | 33.67 | 32.58 | 33.52 | 1,017,346 | +1.46(+4.55%) |
Apr 01, 2003 | 31.80 | 32.26 | 31.23 | 32.06 | 937,062 | +0.43(+1.35%) |
Mar 31, 2003 | 31.83 | 32.23 | 31.33 | 31.63 | 1,126,148 | -0.35(-1.11%) |
Mar 28, 2003 | 32.58 | 32.59 | 31.92 | 31.99 | 1,026,335 | -0.63(-1.94%) |
Mar 27, 2003 | 32.39 | 32.97 | 32.22 | 32.62 | 961,550 | -0.12(-0.37%) |
Mar 26, 2003 | 33.45 | 33.45 | 32.44 | 32.74 | 1,108,634 | -0.74(-2.22%) |
Mar 25, 2003 | 32.87 | 33.92 | 32.74 | 33.49 | 893,355 | +0.48(+1.45%) |
Mar 24, 2003 | 33.91 | 33.91 | 32.82 | 33.01 | 1,163,500 | -1.37(-4.00%) |
Mar 21, 2003 | 33.78 | 34.47 | 33.55 | 34.38 | 1,311,205 | +1.18(+3.56%) |
Mar 20, 2003 | 32.65 | 33.36 | 32.07 | 33.20 | 1,373,975 | +0.55(+1.68%) |
Mar 19, 2003 | 32.23 | 32.65 | 32.05 | 32.65 | 1,243,939 | +0.50(+1.54%) |
Mar 18, 2003 | 32.18 | 32.31 | 31.74 | 32.16 | 1,000,452 | -0.02(-0.06%) |
Mar 17, 2003 | 30.97 | 32.32 | 30.74 | 32.18 | 1,220,381 | +1.14(+3.66%) |
Mar 14, 2003 | 31.24 | 31.76 | 30.81 | 31.04 | 1,703,326 | -0.14(-0.43%) |
Mar 13, 2003 | 30.10 | 31.25 | 29.97 | 31.18 | 2,310,727 | +1.70(+5.76%) |
Mar 12, 2003 | 28.39 | 29.54 | 28.09 | 29.48 | 3,903,082 | +1.79(+6.48%) |
Mar 11, 2003 | 29.31 | 29.59 | 27.61 | 27.69 | 5,693,668 | -1.63(-5.55%) |
Mar 10, 2003 | 29.98 | 30.03 | 29.13 | 29.31 | 1,031,140 | -0.99(-3.28%) |
Mar 07, 2003 | 29.55 | 30.42 | 29.52 | 30.31 | 1,333,833 | +0.26(+0.88%) |
Mar 06, 2003 | 30.16 | 30.29 | 29.63 | 30.04 | 1,232,935 | -0.26(-0.87%) |
Mar 05, 2003 | 30.18 | 30.58 | 30.00 | 30.31 | 1,446,355 | +0.34(+1.14%) |
Mar 04, 2003 | 31.33 | 31.34 | 29.95 | 29.96 | 2,134,040 | -1.42(-4.52%) |
Mar 03, 2003 | 31.94 | 32.16 | 31.32 | 31.38 | 800,982 | -0.40(-1.26%) |
Feb 28, 2003 | 32.00 | 32.25 | 31.58 | 31.78 | 931,947 | +0.10(+0.33%) |
Feb 27, 2003 | 31.85 | 31.94 | 31.36 | 31.68 | 1,196,978 | +0.14(+0.43%) |
Feb 26, 2003 | 32.03 | 32.05 | 31.47 | 31.54 | 578,573 | -0.46(-1.43%) |
Feb 25, 2003 | 31.87 | 32.03 | 31.12 | 32.00 | 1,360,491 | +0.09(+0.28%) |
Feb 24, 2003 | 32.94 | 33.08 | 31.84 | 31.91 | 851,973 | -1.03(-3.13%) |
Feb 21, 2003 | 32.78 | 33.09 | 32.26 | 32.94 | 550,365 | +0.38(+1.17%) |
Feb 20, 2003 | 32.87 | 33.21 | 32.32 | 32.56 | 870,726 | -0.30(-0.92%) |
Feb 19, 2003 | 33.31 | 33.50 | 32.68 | 32.87 | 709,228 | -0.41(-1.22%) |
Feb 18, 2003 | 32.69 | 33.48 | 32.65 | 33.27 | 487,439 | +0.74(+2.28%) |
Feb 14, 2003 | 31.99 | 32.55 | 31.45 | 32.53 | 707,368 | +0.70(+2.21%) |
Feb 13, 2003 | 32.23 | 32.37 | 31.41 | 31.83 | 951,011 | -0.41(-1.26%) |
Feb 12, 2003 | 32.91 | 32.97 | 32.16 | 32.23 | 800,982 | -0.75(-2.29%) |
Feb 11, 2003 | 33.28 | 33.92 | 32.86 | 32.99 | 1,009,751 | -0.13(-0.39%) |
Feb 10, 2003 | 32.78 | 33.13 | 32.31 | 33.12 | 617,785 | +0.48(+1.46%) |
Feb 07, 2003 | 33.52 | 34.02 | 32.49 | 32.64 | 805,476 | -0.81(-2.41%) |
Feb 06, 2003 | 33.23 | 34.03 | 33.18 | 33.45 | 1,051,133 | -0.17(-0.50%) |
Feb 05, 2003 | 32.81 | 34.45 | 32.78 | 33.62 | 2,235,248 | +1.23(+3.81%) |
Feb 04, 2003 | 32.85 | 33.00 | 32.34 | 32.38 | 841,589 | -0.63(-1.90%) |