Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 36.65 | 36.84 | 36.21 | 36.46 | 280,267 | -0.27(-0.74%) |
Apr 29, 2003 | 36.31 | 36.74 | 36.07 | 36.73 | 240,969 | +0.36(+0.98%) |
Apr 28, 2003 | 35.54 | 36.41 | 35.54 | 36.37 | 195,658 | +0.64(+1.78%) |
Apr 25, 2003 | 35.83 | 35.88 | 35.54 | 35.73 | 123,077 | -0.19(-0.54%) |
Apr 24, 2003 | 35.64 | 36.05 | 35.43 | 35.93 | 483,183 | +0.10(+0.27%) |
Apr 23, 2003 | 35.39 | 35.83 | 35.25 | 35.83 | 419,934 | +0.61(+1.73%) |
Apr 22, 2003 | 35.09 | 35.32 | 34.21 | 35.22 | 558,046 | +0.14(+0.38%) |
Apr 21, 2003 | 35.80 | 35.93 | 35.06 | 35.09 | 267,306 | -0.76(-2.13%) |
Apr 17, 2003 | 35.35 | 35.86 | 35.27 | 35.85 | 185,496 | +0.41(+1.14%) |
Apr 16, 2003 | 35.49 | 35.68 | 35.15 | 35.44 | 375,659 | +0.01(+0.03%) |
Apr 15, 2003 | 35.01 | 35.54 | 34.74 | 35.43 | 203,953 | +0.32(+0.91%) |
Apr 14, 2003 | 34.58 | 35.26 | 34.34 | 35.12 | 342,583 | +0.38(+1.08%) |
Apr 11, 2003 | 34.53 | 34.77 | 34.45 | 34.74 | 561,364 | +0.36(+1.04%) |
Apr 10, 2003 | 33.27 | 34.56 | 33.16 | 34.38 | 1,221,127 | +1.01(+3.03%) |
Apr 09, 2003 | 35.93 | 37.54 | 32.79 | 33.37 | 3,294,256 | -4.67(-12.27%) |
Apr 08, 2003 | 38.19 | 38.38 | 37.83 | 38.04 | 237,548 | -0.26(-0.68%) |
Apr 07, 2003 | 38.45 | 38.93 | 38.22 | 38.30 | 211,315 | +0.21(+0.56%) |
Apr 04, 2003 | 37.61 | 38.29 | 37.61 | 38.09 | 246,776 | +0.42(+1.13%) |
Apr 03, 2003 | 37.47 | 38.04 | 37.38 | 37.66 | 109,597 | -0.19(-0.51%) |
Apr 02, 2003 | 37.52 | 38.08 | 37.47 | 37.85 | 122,558 | +0.22(+0.59%) |
Apr 01, 2003 | 36.89 | 37.78 | 36.89 | 37.63 | 207,582 | +0.74(+2.01%) |
Mar 31, 2003 | 36.65 | 37.18 | 36.22 | 36.89 | 122,766 | -0.18(-0.49%) |
Mar 28, 2003 | 36.63 | 37.29 | 36.63 | 37.07 | 51,843 | +0.45(+1.24%) |
Mar 27, 2003 | 36.82 | 36.86 | 36.16 | 36.62 | 165,588 | -0.27(-0.73%) |
Mar 26, 2003 | 36.65 | 37.10 | 36.26 | 36.89 | 189,229 | +0.12(+0.31%) |
Mar 25, 2003 | 36.21 | 36.94 | 36.12 | 36.77 | 144,436 | +0.44(+1.22%) |
Mar 24, 2003 | 36.99 | 36.99 | 36.24 | 36.33 | 96,947 | -0.80(-2.16%) |
Mar 21, 2003 | 36.88 | 37.59 | 36.77 | 37.13 | 368,712 | +0.35(+0.94%) |
Mar 20, 2003 | 36.12 | 36.78 | 35.93 | 36.78 | 168,699 | +0.43(+1.19%) |
Mar 19, 2003 | 35.95 | 36.35 | 35.88 | 36.35 | 161,441 | +0.28(+0.78%) |
Mar 18, 2003 | 35.44 | 36.07 | 35.44 | 36.07 | 282,652 | +0.54(+1.52%) |
Mar 17, 2003 | 34.86 | 35.53 | 34.55 | 35.53 | 187,570 | +0.79(+2.28%) |
Mar 14, 2003 | 34.29 | 35.00 | 34.21 | 34.74 | 165,277 | +0.38(+1.09%) |
Mar 13, 2003 | 33.66 | 34.40 | 33.66 | 34.36 | 201,361 | +0.67(+1.97%) |
Mar 12, 2003 | 33.18 | 33.85 | 33.18 | 33.70 | 193,895 | +0.52(+1.57%) |
Mar 11, 2003 | 33.65 | 33.65 | 33.06 | 33.18 | 232,674 | -0.46(-1.38%) |
Mar 10, 2003 | 34.29 | 34.29 | 33.64 | 33.64 | 177,409 | -0.69(-2.02%) |
Mar 07, 2003 | 34.22 | 34.58 | 34.09 | 34.33 | 199,183 | -0.04(-0.11%) |
Mar 06, 2003 | 34.48 | 34.54 | 33.95 | 34.37 | 107,938 | -0.15(-0.45%) |
Mar 05, 2003 | 34.04 | 34.68 | 33.80 | 34.53 | 252,375 | -0.24(-0.69%) |
Mar 04, 2003 | 34.74 | 34.79 | 34.74 | 34.77 | 402,100 | -0.02(-0.06%) |
Mar 03, 2003 | 34.62 | 34.79 | 34.53 | 34.79 | 229,875 | +0.16(+0.47%) |
Feb 28, 2003 | 34.35 | 34.73 | 34.34 | 34.62 | 248,746 | +0.17(+0.50%) |
Feb 27, 2003 | 33.85 | 34.45 | 33.85 | 34.45 | 403,137 | +0.60(+1.77%) |
Feb 26, 2003 | 33.71 | 33.89 | 33.39 | 33.85 | 334,599 | +0.10(+0.29%) |
Feb 25, 2003 | 33.09 | 33.80 | 32.95 | 33.76 | 284,311 | +0.67(+2.01%) |
Feb 24, 2003 | 33.49 | 33.49 | 32.76 | 33.09 | 255,900 | -0.41(-1.21%) |
Feb 21, 2003 | 32.79 | 33.51 | 32.75 | 33.49 | 140,496 | +0.56(+1.70%) |
Feb 20, 2003 | 33.15 | 33.39 | 32.68 | 32.94 | 192,340 | -0.20(-0.61%) |
Feb 19, 2003 | 32.98 | 33.38 | 32.98 | 33.14 | 342,790 | +0.01(+0.03%) |
Feb 18, 2003 | 32.65 | 33.25 | 32.65 | 33.13 | 243,250 | +0.55(+1.69%) |
Feb 14, 2003 | 32.12 | 32.64 | 32.02 | 32.58 | 248,538 | +0.37(+1.14%) |
Feb 13, 2003 | 32.55 | 32.64 | 31.87 | 32.21 | 265,129 | -0.41(-1.27%) |
Feb 12, 2003 | 33.46 | 33.47 | 32.43 | 32.63 | 256,211 | -0.84(-2.51%) |
Feb 11, 2003 | 33.32 | 33.66 | 33.00 | 33.47 | 440,257 | +0.06(+0.17%) |
Feb 10, 2003 | 32.69 | 33.66 | 32.63 | 33.41 | 410,395 | +0.60(+1.82%) |
Feb 07, 2003 | 32.55 | 33.27 | 32.55 | 32.81 | 272,801 | +0.07(+0.21%) |
Feb 06, 2003 | 32.31 | 32.96 | 32.31 | 32.74 | 791,654 | -0.10(-0.29%) |
Feb 05, 2003 | 33.39 | 33.42 | 32.71 | 32.84 | 218,262 | -0.31(-0.93%) |
Feb 04, 2003 | 34.25 | 34.25 | 33.08 | 33.15 | 228,423 | -1.10(-3.21%) |