Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 32.89 | 33.04 | 32.46 | 32.79 | 261,774 | -0.10(-0.31%) |
Apr 29, 2003 | 32.54 | 33.31 | 32.49 | 32.89 | 436,680 | +0.33(+1.02%) |
Apr 28, 2003 | 31.71 | 32.69 | 31.71 | 32.56 | 262,008 | +0.85(+2.69%) |
Apr 25, 2003 | 31.85 | 32.10 | 31.62 | 31.71 | 232,037 | -0.32(-0.99%) |
Apr 24, 2003 | 31.60 | 32.19 | 31.43 | 32.02 | 285,423 | -0.01(-0.03%) |
Apr 23, 2003 | 31.62 | 32.10 | 31.54 | 32.03 | 233,442 | +0.41(+1.30%) |
Apr 22, 2003 | 30.74 | 31.82 | 30.49 | 31.62 | 272,427 | +0.92(+3.00%) |
Apr 21, 2003 | 30.90 | 30.95 | 30.34 | 30.70 | 375,803 | -0.12(-0.39%) |
Apr 17, 2003 | 30.75 | 31.06 | 30.66 | 30.82 | 771,040 | +0.15(+0.50%) |
Apr 16, 2003 | 30.83 | 30.84 | 30.37 | 30.66 | 176,077 | -0.15(-0.50%) |
Apr 15, 2003 | 30.58 | 30.87 | 30.29 | 30.82 | 130,067 | +0.20(+0.64%) |
Apr 14, 2003 | 30.24 | 30.72 | 30.24 | 30.62 | 320,896 | +0.20(+0.65%) |
Apr 11, 2003 | 30.96 | 31.05 | 30.38 | 30.43 | 168,818 | -0.32(-1.06%) |
Apr 10, 2003 | 30.84 | 30.96 | 30.54 | 30.75 | 136,038 | -0.09(-0.28%) |
Apr 09, 2003 | 31.26 | 31.26 | 30.73 | 30.84 | 157,228 | -0.26(-0.82%) |
Apr 08, 2003 | 31.69 | 31.72 | 31.01 | 31.09 | 187,199 | -0.64(-2.02%) |
Apr 07, 2003 | 31.37 | 32.03 | 31.37 | 31.73 | 249,013 | +0.57(+1.84%) |
Apr 04, 2003 | 31.24 | 31.37 | 31.02 | 31.16 | 197,618 | -0.07(-0.22%) |
Apr 03, 2003 | 31.25 | 31.52 | 30.95 | 31.23 | 222,906 | +0.05(+0.16%) |
Apr 02, 2003 | 30.84 | 31.43 | 30.84 | 31.18 | 195,511 | +0.69(+2.27%) |
Apr 01, 2003 | 30.58 | 30.68 | 30.32 | 30.49 | 256,037 | -0.01(-0.03%) |
Mar 31, 2003 | 30.58 | 30.62 | 30.11 | 30.49 | 214,477 | -0.26(-0.83%) |
Mar 28, 2003 | 31.09 | 31.09 | 30.52 | 30.75 | 130,770 | -0.33(-1.07%) |
Mar 27, 2003 | 31.17 | 31.47 | 30.92 | 31.08 | 196,799 | -0.26(-0.82%) |
Mar 26, 2003 | 32.07 | 32.07 | 31.09 | 31.34 | 139,433 | -0.44(-1.37%) |
Mar 25, 2003 | 30.49 | 31.79 | 30.49 | 31.78 | 184,623 | +0.52(+1.67%) |
Mar 24, 2003 | 32.36 | 32.36 | 30.94 | 31.25 | 201,247 | -1.44(-4.39%) |
Mar 21, 2003 | 31.82 | 32.87 | 31.82 | 32.69 | 204,994 | +1.21(+3.85%) |
Mar 20, 2003 | 31.46 | 31.60 | 30.88 | 31.48 | 173,852 | +0.19(+0.60%) |
Mar 19, 2003 | 31.56 | 31.65 | 31.01 | 31.29 | 169,989 | -0.27(-0.87%) |
Mar 18, 2003 | 31.04 | 31.75 | 30.93 | 31.56 | 195,394 | +0.73(+2.38%) |
Mar 17, 2003 | 29.73 | 30.92 | 29.70 | 30.83 | 162,496 | +0.99(+3.32%) |
Mar 14, 2003 | 29.94 | 30.26 | 29.77 | 29.84 | 175,023 | -0.05(-0.17%) |
Mar 13, 2003 | 29.40 | 29.90 | 29.40 | 29.89 | 150,087 | +0.64(+2.19%) |
Mar 12, 2003 | 29.34 | 29.40 | 28.89 | 29.25 | 172,565 | -0.09(-0.32%) |
Mar 11, 2003 | 29.90 | 30.25 | 29.25 | 29.34 | 255,920 | -0.47(-1.58%) |
Mar 10, 2003 | 30.24 | 30.30 | 29.73 | 29.81 | 180,994 | -0.51(-1.69%) |
Mar 07, 2003 | 30.43 | 31.13 | 30.00 | 30.32 | 351,334 | -0.10(-0.34%) |
Mar 06, 2003 | 30.92 | 30.92 | 30.32 | 30.43 | 165,891 | -0.56(-1.82%) |
Mar 05, 2003 | 31.17 | 31.35 | 30.84 | 30.99 | 141,306 | -0.31(-0.98%) |
Mar 04, 2003 | 31.82 | 31.92 | 31.22 | 31.30 | 103,258 | -0.50(-1.56%) |
Mar 03, 2003 | 31.82 | 32.38 | 31.67 | 31.79 | 119,296 | +0.02(+0.05%) |
Feb 28, 2003 | 32.06 | 32.36 | 31.62 | 31.78 | 115,550 | -0.26(-0.80%) |
Feb 27, 2003 | 31.60 | 32.08 | 31.52 | 32.03 | 214,477 | +0.45(+1.43%) |
Feb 26, 2003 | 32.03 | 32.03 | 31.49 | 31.58 | 129,365 | -0.37(-1.15%) |
Feb 25, 2003 | 31.52 | 32.02 | 31.30 | 31.95 | 222,672 | +0.31(+0.97%) |
Feb 24, 2003 | 32.52 | 32.52 | 31.60 | 31.64 | 161,911 | -0.71(-2.19%) |
Feb 21, 2003 | 32.03 | 32.56 | 31.73 | 32.35 | 170,808 | +0.32(+0.99%) |
Feb 20, 2003 | 32.12 | 32.19 | 31.90 | 32.03 | 165,189 | -0.07(-0.21%) |
Feb 19, 2003 | 32.54 | 32.54 | 31.78 | 32.10 | 116,370 | -0.44(-1.34%) |
Feb 18, 2003 | 32.20 | 32.93 | 32.20 | 32.54 | 168,818 | +0.33(+1.03%) |
Feb 14, 2003 | 31.98 | 32.20 | 31.60 | 32.20 | 422,163 | +0.44(+1.37%) |
Feb 13, 2003 | 32.54 | 32.55 | 31.25 | 31.77 | 648,465 | -1.93(-5.73%) |
Feb 12, 2003 | 34.35 | 34.41 | 33.68 | 33.70 | 193,521 | -0.66(-1.91%) |
Feb 11, 2003 | 34.47 | 34.76 | 34.04 | 34.35 | 140,370 | -0.03(-0.10%) |
Feb 10, 2003 | 34.27 | 34.52 | 34.12 | 34.39 | 268,798 | +0.03(+0.10%) |
Feb 07, 2003 | 35.15 | 35.18 | 34.35 | 34.35 | 92,955 | -0.62(-1.78%) |
Feb 06, 2003 | 34.81 | 35.11 | 34.81 | 34.98 | 99,980 | +0.12(+0.34%) |
Feb 05, 2003 | 35.35 | 35.76 | 34.79 | 34.86 | 120,116 | -0.36(-1.02%) |
Feb 04, 2003 | 34.75 | 35.32 | 34.68 | 35.22 | 131,823 | -0.30(-0.84%) |