Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 44.75 | 45.10 | 44.00 | 45.05 | 9,980 | +0.30(+0.67%) |
Apr 29, 2003 | 44.50 | 44.75 | 44.20 | 44.75 | 7,340 | +0.30(+0.67%) |
Apr 28, 2003 | 44.50 | 44.50 | 43.75 | 44.45 | 9,980 | +0.00(+0.00%) |
Apr 25, 2003 | 44.50 | 44.75 | 44.15 | 44.45 | 8,200 | -0.05(-0.11%) |
Apr 24, 2003 | 43.95 | 44.50 | 43.75 | 44.50 | 7,140 | +0.60(+1.37%) |
Apr 23, 2003 | 43.50 | 43.95 | 43.05 | 43.90 | 19,840 | +0.40(+0.92%) |
Apr 22, 2003 | 43.25 | 43.50 | 43.00 | 43.50 | 8,880 | +0.25(+0.58%) |
Apr 21, 2003 | 43.10 | 43.45 | 43.00 | 43.25 | 2,140 | +0.25(+0.58%) |
Apr 17, 2003 | 43.50 | 43.50 | 42.80 | 43.00 | 8,080 | -0.50(-1.15%) |
Apr 16, 2003 | 43.25 | 43.50 | 42.50 | 43.50 | 64,300 | +0.50(+1.16%) |
Apr 15, 2003 | 43.00 | 43.00 | 42.60 | 43.00 | 4,520 | +0.00(+0.00%) |
Apr 14, 2003 | 43.50 | 43.50 | 42.90 | 43.00 | 8,780 | -0.70(-1.60%) |
Apr 11, 2003 | 42.75 | 43.90 | 42.75 | 43.70 | 24,600 | +1.10(+2.58%) |
Apr 10, 2003 | 42.55 | 43.00 | 42.50 | 42.60 | 19,160 | +0.15(+0.35%) |
Apr 09, 2003 | 42.75 | 43.00 | 42.25 | 42.45 | 29,020 | -0.25(-0.59%) |
Apr 08, 2003 | 43.05 | 43.05 | 42.50 | 42.70 | 17,840 | +0.15(+0.35%) |
Apr 07, 2003 | 43.00 | 43.55 | 42.50 | 42.55 | 21,000 | +0.05(+0.12%) |
Apr 04, 2003 | 42.50 | 42.60 | 41.75 | 42.50 | 4,900 | +0.50(+1.19%) |
Apr 03, 2003 | 41.50 | 42.25 | 41.45 | 42.00 | 23,260 | +0.30(+0.72%) |
Apr 02, 2003 | 41.00 | 41.70 | 41.00 | 41.70 | 15,840 | +1.20(+2.96%) |
Apr 01, 2003 | 40.55 | 40.55 | 39.70 | 40.50 | 5,140 | +0.15(+0.37%) |
Mar 31, 2003 | 40.75 | 40.75 | 40.00 | 40.35 | 18,000 | -0.60(-1.47%) |
Mar 28, 2003 | 40.80 | 41.00 | 39.75 | 40.95 | 17,280 | -0.35(-0.85%) |
Mar 27, 2003 | 45.00 | 45.50 | 40.00 | 41.30 | 119,580 | -5.95(-12.59%) |
Mar 26, 2003 | 49.25 | 49.25 | 46.75 | 47.25 | 17,540 | -2.00(-4.06%) |
Mar 25, 2003 | 45.00 | 49.25 | 45.00 | 49.25 | 55,060 | +4.50(+10.06%) |
Mar 24, 2003 | 45.45 | 45.45 | 43.75 | 44.75 | 17,960 | -0.20(-0.44%) |
Mar 21, 2003 | 42.00 | 45.25 | 42.00 | 44.95 | 91,540 | +3.35(+8.05%) |
Mar 20, 2003 | 42.00 | 42.25 | 41.60 | 41.60 | 48,060 | -0.30(-0.72%) |
Mar 19, 2003 | 42.00 | 43.25 | 41.90 | 41.90 | 84,280 | +0.40(+0.96%) |
Mar 18, 2003 | 39.95 | 41.75 | 39.85 | 41.50 | 98,160 | +2.25(+5.73%) |
Mar 17, 2003 | 37.95 | 40.00 | 37.50 | 39.25 | 101,080 | +1.80(+4.81%) |
Mar 14, 2003 | 37.40 | 37.75 | 37.25 | 37.45 | 23,740 | +0.20(+0.54%) |
Mar 13, 2003 | 36.35 | 37.55 | 36.35 | 37.25 | 19,940 | +1.05(+2.90%) |
Mar 12, 2003 | 36.55 | 37.00 | 35.65 | 36.20 | 109,180 | -0.45(-1.23%) |
Mar 11, 2003 | 37.75 | 37.75 | 36.45 | 36.65 | 69,980 | -2.05(-5.30%) |
Mar 10, 2003 | 40.75 | 40.90 | 38.70 | 38.70 | 14,000 | -2.30(-5.61%) |
Mar 07, 2003 | 41.10 | 41.10 | 41.00 | 41.00 | 5,280 | -0.10(-0.24%) |
Mar 06, 2003 | 42.75 | 43.00 | 40.45 | 41.10 | 16,680 | -1.65(-3.86%) |
Mar 05, 2003 | 43.70 | 43.70 | 42.20 | 42.75 | 10,620 | -1.00(-2.29%) |
Mar 04, 2003 | 44.85 | 44.85 | 43.75 | 43.75 | 4,600 | -1.20(-2.67%) |
Mar 03, 2003 | 45.00 | 45.25 | 44.95 | 44.95 | 3,520 | -0.05(-0.11%) |
Feb 28, 2003 | 44.80 | 45.15 | 44.80 | 45.00 | 1,780 | +0.25(+0.56%) |
Feb 27, 2003 | 45.10 | 45.10 | 44.75 | 44.75 | 3,820 | -0.35(-0.78%) |
Feb 26, 2003 | 45.25 | 45.75 | 45.10 | 45.10 | 1,920 | +0.00(+0.00%) |
Feb 25, 2003 | 46.05 | 46.05 | 45.10 | 45.10 | 2,080 | -0.65(-1.42%) |
Feb 24, 2003 | 45.70 | 46.00 | 45.50 | 45.75 | 2,300 | +0.25(+0.55%) |
Feb 21, 2003 | 45.75 | 46.50 | 45.05 | 45.50 | 7,820 | -0.45(-0.98%) |
Feb 20, 2003 | 46.50 | 46.50 | 45.60 | 45.95 | 1,820 | -0.50(-1.08%) |
Feb 19, 2003 | 46.90 | 47.25 | 46.30 | 46.45 | 10,400 | -0.50(-1.06%) |
Feb 18, 2003 | 46.55 | 47.00 | 46.55 | 46.95 | 2,000 | +0.50(+1.08%) |
Feb 14, 2003 | 46.00 | 47.15 | 46.00 | 46.45 | 3,180 | +0.85(+1.86%) |
Feb 13, 2003 | 45.75 | 46.00 | 45.50 | 45.60 | 2,360 | -0.25(-0.55%) |
Feb 12, 2003 | 46.50 | 46.70 | 45.70 | 45.85 | 1,900 | -0.70(-1.50%) |
Feb 11, 2003 | 46.75 | 47.40 | 46.35 | 46.55 | 4,080 | -0.15(-0.32%) |
Feb 10, 2003 | 47.20 | 47.25 | 46.00 | 46.70 | 2,400 | +0.00(+0.00%) |
Feb 07, 2003 | 46.35 | 46.95 | 46.35 | 46.70 | 2,000 | +0.55(+1.19%) |
Feb 06, 2003 | 46.55 | 47.25 | 46.00 | 46.15 | 6,660 | -0.55(-1.18%) |
Feb 05, 2003 | 47.00 | 48.10 | 46.50 | 46.70 | 12,100 | -0.50(-1.06%) |
Feb 04, 2003 | 46.90 | 47.50 | 46.90 | 47.20 | 2,540 | +0.20(+0.43%) |