Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 35.10 | 35.38 | 34.57 | 35.10 | 335,286 | +0.32(+0.92%) |
Apr 29, 2003 | 35.25 | 35.54 | 34.25 | 34.78 | 156,124 | -0.16(-0.45%) |
Apr 28, 2003 | 33.87 | 35.12 | 33.80 | 34.93 | 211,002 | +1.31(+3.89%) |
Apr 25, 2003 | 33.88 | 33.94 | 33.46 | 33.63 | 194,422 | -1.29(-3.69%) |
Apr 24, 2003 | 35.20 | 35.34 | 34.74 | 34.91 | 129,125 | -1.02(-2.84%) |
Apr 23, 2003 | 35.85 | 36.12 | 35.51 | 35.94 | 159,352 | +0.01(+0.02%) |
Apr 22, 2003 | 34.18 | 36.04 | 34.09 | 35.93 | 111,370 | +1.51(+4.40%) |
Apr 21, 2003 | 34.39 | 34.50 | 34.38 | 34.42 | 89,360 | +0.03(+0.10%) |
Apr 17, 2003 | 33.97 | 34.52 | 33.97 | 34.38 | 244,017 | +1.09(+3.28%) |
Apr 16, 2003 | 33.91 | 34.17 | 33.26 | 33.29 | 247,686 | +0.20(+0.62%) |
Apr 15, 2003 | 32.86 | 33.23 | 32.83 | 33.09 | 190,900 | +0.70(+2.15%) |
Apr 14, 2003 | 32.16 | 32.50 | 32.00 | 32.39 | 157,004 | +1.20(+3.85%) |
Apr 11, 2003 | 31.47 | 31.80 | 31.02 | 31.19 | 119,587 | +0.33(+1.06%) |
Apr 10, 2003 | 30.91 | 31.10 | 30.53 | 30.87 | 121,495 | +0.18(+0.60%) |
Apr 09, 2003 | 31.27 | 31.85 | 30.67 | 30.68 | 399,555 | +0.01(+0.04%) |
Apr 08, 2003 | 30.60 | 30.87 | 30.46 | 30.67 | 163,461 | -0.01(-0.02%) |
Apr 07, 2003 | 31.52 | 31.60 | 30.67 | 30.67 | 163,461 | +0.40(+1.33%) |
Apr 04, 2003 | 30.12 | 30.36 | 29.78 | 30.27 | 126,924 | +0.89(+3.01%) |
Apr 03, 2003 | 29.71 | 29.82 | 29.38 | 29.39 | 106,822 | -0.17(-0.58%) |
Apr 02, 2003 | 29.51 | 29.65 | 29.19 | 29.56 | 206,454 | +0.70(+2.41%) |
Apr 01, 2003 | 28.45 | 29.06 | 28.11 | 28.86 | 217,018 | +0.16(+0.57%) |
Mar 31, 2003 | 28.53 | 28.93 | 28.28 | 28.70 | 175,640 | -0.63(-2.16%) |
Mar 28, 2003 | 29.13 | 29.73 | 29.06 | 29.33 | 179,455 | -0.30(-1.01%) |
Mar 27, 2003 | 29.23 | 29.90 | 28.91 | 29.63 | 149,521 | -0.20(-0.66%) |
Mar 26, 2003 | 30.16 | 30.31 | 29.58 | 29.83 | 166,249 | -0.39(-1.29%) |
Mar 25, 2003 | 29.58 | 30.53 | 29.50 | 30.22 | 218,339 | +0.66(+2.24%) |
Mar 24, 2003 | 30.10 | 30.26 | 29.50 | 29.56 | 244,751 | -2.17(-6.83%) |
Mar 21, 2003 | 30.85 | 31.72 | 30.85 | 31.72 | 417,603 | +2.04(+6.89%) |
Mar 20, 2003 | 29.51 | 29.95 | 28.92 | 29.68 | 249,740 | +0.55(+1.87%) |
Mar 19, 2003 | 28.95 | 29.84 | 28.43 | 29.13 | 389,871 | +0.27(+0.92%) |
Mar 18, 2003 | 28.41 | 28.89 | 27.92 | 28.87 | 303,298 | +0.83(+2.97%) |
Mar 17, 2003 | 26.82 | 28.21 | 26.77 | 28.04 | 267,055 | +0.92(+3.39%) |
Mar 14, 2003 | 27.31 | 28.01 | 26.72 | 27.12 | 293,320 | +0.45(+1.69%) |
Mar 13, 2003 | 25.93 | 26.72 | 25.67 | 26.67 | 372,116 | +1.12(+4.40%) |
Mar 12, 2003 | 26.29 | 26.29 | 24.83 | 25.54 | 338,074 | -0.57(-2.19%) |
Mar 11, 2003 | 26.46 | 26.58 | 25.97 | 26.12 | 182,830 | -0.48(-1.82%) |
Mar 10, 2003 | 27.25 | 27.34 | 26.59 | 26.60 | 156,271 | -1.46(-5.20%) |
Mar 07, 2003 | 27.53 | 28.35 | 27.51 | 28.06 | 135,728 | +0.46(+1.65%) |
Mar 06, 2003 | 28.08 | 28.21 | 27.54 | 27.60 | 146,586 | -1.36(-4.71%) |
Mar 05, 2003 | 28.11 | 29.03 | 28.11 | 28.96 | 235,360 | +1.38(+4.99%) |
Mar 04, 2003 | 27.93 | 27.98 | 27.45 | 27.59 | 154,950 | -0.73(-2.58%) |
Mar 03, 2003 | 28.67 | 28.93 | 28.24 | 28.32 | 187,672 | +0.58(+2.09%) |
Feb 28, 2003 | 27.87 | 28.30 | 27.57 | 27.74 | 292,293 | +0.51(+1.88%) |
Feb 27, 2003 | 26.99 | 27.29 | 26.79 | 27.23 | 147,467 | +0.84(+3.18%) |
Feb 26, 2003 | 26.38 | 26.82 | 26.29 | 26.39 | 185,324 | -0.63(-2.35%) |
Feb 25, 2003 | 26.58 | 27.87 | 26.35 | 27.02 | 342,329 | -0.69(-2.48%) |
Feb 24, 2003 | 27.85 | 28.12 | 27.67 | 27.71 | 131,913 | -0.78(-2.75%) |
Feb 21, 2003 | 28.17 | 28.61 | 27.94 | 28.49 | 177,841 | +0.27(+0.94%) |
Feb 20, 2003 | 28.42 | 28.53 | 27.76 | 28.23 | 206,013 | -0.67(-2.33%) |
Feb 19, 2003 | 29.74 | 29.85 | 28.81 | 28.90 | 153,923 | -1.06(-3.53%) |
Feb 18, 2003 | 30.12 | 30.31 | 29.69 | 29.96 | 121,348 | -0.01(-0.05%) |
Feb 14, 2003 | 28.92 | 30.06 | 28.81 | 29.97 | 288,478 | +1.28(+4.47%) |
Feb 13, 2003 | 28.33 | 28.73 | 28.15 | 28.69 | 241,670 | +1.08(+3.92%) |
Feb 12, 2003 | 27.64 | 28.28 | 27.53 | 27.61 | 224,208 | -0.67(-2.39%) |
Feb 11, 2003 | 28.34 | 28.79 | 28.11 | 28.28 | 248,713 | +0.62(+2.24%) |
Feb 10, 2003 | 27.43 | 27.81 | 27.07 | 27.66 | 143,945 | -0.04(-0.15%) |
Feb 07, 2003 | 29.00 | 29.01 | 27.57 | 27.70 | 215,404 | -0.95(-3.33%) |
Feb 06, 2003 | 28.86 | 28.93 | 28.43 | 28.66 | 279,527 | +0.11(+0.38%) |
Feb 05, 2003 | 28.28 | 29.02 | 27.99 | 28.55 | 249,593 | +0.95(+3.46%) |
Feb 04, 2003 | 27.70 | 27.89 | 27.40 | 27.59 | 268,375 | -1.09(-3.80%) |