Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 54.15 | 54.60 | 53.40 | 53.40 | 220 | -1.20(-2.20%) |
Apr 29, 2003 | 52.95 | 54.60 | 52.80 | 54.60 | 213 | +1.20(+2.25%) |
Apr 28, 2003 | 54.00 | 54.15 | 52.65 | 53.40 | 726 | -1.20(-2.20%) |
Apr 25, 2003 | 52.50 | 55.20 | 52.50 | 54.60 | 1,053 | +1.95(+3.70%) |
Apr 24, 2003 | 50.70 | 53.70 | 50.70 | 52.65 | 1,773 | +3.30(+6.69%) |
Apr 23, 2003 | 49.35 | 49.95 | 49.20 | 49.35 | 493 | +0.75(+1.54%) |
Apr 22, 2003 | 47.25 | 49.95 | 46.80 | 48.60 | 1,073 | +1.05(+2.21%) |
Apr 21, 2003 | 51.75 | 51.75 | 47.25 | 47.55 | 2,426 | -3.75(-7.31%) |
Apr 17, 2003 | 51.30 | 51.30 | 51.30 | 51.30 | 26 | -1.20(-2.29%) |
Apr 16, 2003 | 52.50 | 52.50 | 52.50 | 52.50 | 340 | +1.80(+3.55%) |
Apr 15, 2003 | 51.60 | 51.75 | 50.10 | 50.70 | 833 | -2.55(-4.79%) |
Apr 14, 2003 | 54.00 | 54.15 | 52.05 | 53.25 | 2,913 | +1.05(+2.01%) |
Apr 11, 2003 | 52.35 | 52.50 | 51.30 | 52.20 | 560 | +1.95(+3.88%) |
Apr 10, 2003 | 49.50 | 53.55 | 49.50 | 50.25 | 1,066 | -1.65(-3.18%) |
Apr 09, 2003 | 47.70 | 52.05 | 47.70 | 51.90 | 473 | +2.38(+4.82%) |
Apr 08, 2003 | 47.25 | 50.10 | 45.75 | 49.52 | 1,086 | +2.87(+6.14%) |
Apr 07, 2003 | 43.65 | 46.80 | 43.65 | 46.65 | 506 | +3.46(+8.02%) |
Apr 04, 2003 | 42.90 | 43.19 | 42.60 | 43.19 | 740 | +0.29(+0.66%) |
Apr 03, 2003 | 42.45 | 42.90 | 42.45 | 42.90 | 286 | -0.60(-1.38%) |
Apr 02, 2003 | 42.00 | 43.50 | 42.00 | 43.50 | 260 | +1.65(+3.94%) |
Apr 01, 2003 | 41.85 | 41.85 | 41.70 | 41.85 | 280 | +0.45(+1.09%) |
Mar 31, 2003 | 41.40 | 41.40 | 41.40 | 41.40 | 0 | +0.00(+0.00%) |
Mar 28, 2003 | 42.00 | 42.00 | 40.65 | 41.40 | 506 | -0.30(-0.72%) |
Mar 27, 2003 | 42.00 | 42.75 | 41.70 | 41.70 | 533 | +0.00(+0.00%) |
Mar 26, 2003 | 39.30 | 42.90 | 39.00 | 41.70 | 1,426 | +3.45(+9.02%) |
Mar 25, 2003 | 38.10 | 38.25 | 37.50 | 38.25 | 506 | +0.90(+2.41%) |
Mar 24, 2003 | 37.50 | 38.10 | 36.75 | 37.35 | 946 | -0.15(-0.40%) |
Mar 21, 2003 | 36.45 | 37.50 | 36.45 | 37.50 | 340 | +2.55(+7.30%) |
Mar 20, 2003 | 34.95 | 34.95 | 34.95 | 34.95 | 26 | -0.30(-0.85%) |
Mar 19, 2003 | 33.75 | 35.25 | 33.75 | 35.25 | 15,333 | +2.25(+6.82%) |
Mar 18, 2003 | 33.60 | 33.60 | 33.00 | 33.00 | 293 | -0.60(-1.79%) |
Mar 17, 2003 | 33.60 | 33.90 | 33.60 | 33.60 | 686 | -0.15(-0.44%) |
Mar 14, 2003 | 35.10 | 35.10 | 33.75 | 33.75 | 106 | +0.00(+0.00%) |
Mar 13, 2003 | 35.10 | 35.10 | 33.60 | 33.75 | 240 | +0.30(+0.90%) |
Mar 12, 2003 | 33.75 | 33.75 | 32.40 | 33.45 | 333 | -0.30(-0.89%) |
Mar 11, 2003 | 33.90 | 33.90 | 33.75 | 33.75 | 226 | -0.15(-0.44%) |
Mar 10, 2003 | 34.50 | 34.50 | 33.75 | 33.90 | 406 | +0.00(+0.00%) |
Mar 07, 2003 | 33.90 | 34.05 | 33.30 | 33.90 | 493 | +0.15(+0.44%) |
Mar 06, 2003 | 35.40 | 36.45 | 33.30 | 33.75 | 2,040 | -2.10(-5.86%) |
Mar 05, 2003 | 35.85 | 36.15 | 35.85 | 35.85 | 226 | -0.60(-1.65%) |
Mar 04, 2003 | 35.85 | 36.75 | 35.85 | 36.45 | 446 | +0.30(+0.83%) |
Mar 03, 2003 | 36.15 | 37.35 | 36.15 | 36.15 | 266 | +0.00(+0.00%) |
Feb 28, 2003 | 36.00 | 36.15 | 35.25 | 36.15 | 1,553 | -0.90(-2.43%) |
Feb 27, 2003 | 37.50 | 37.65 | 35.85 | 37.05 | 1,340 | +1.80(+5.11%) |
Feb 26, 2003 | 36.60 | 36.60 | 34.50 | 35.25 | 446 | -1.50(-4.08%) |
Feb 25, 2003 | 36.60 | 38.40 | 36.60 | 36.75 | 1,060 | -1.05(-2.78%) |
Feb 24, 2003 | 36.45 | 37.80 | 34.50 | 37.80 | 1,066 | +4.05(+12.00%) |
Feb 21, 2003 | 34.50 | 34.50 | 33.15 | 33.75 | 566 | +0.90(+2.74%) |
Feb 20, 2003 | 33.45 | 33.75 | 32.85 | 32.85 | 626 | -1.20(-3.52%) |
Feb 19, 2003 | 35.85 | 35.85 | 33.00 | 34.05 | 913 | -1.65(-4.62%) |
Feb 18, 2003 | 38.85 | 38.85 | 34.20 | 35.70 | 780 | +0.60(+1.71%) |
Feb 14, 2003 | 38.85 | 38.85 | 33.00 | 35.10 | 1,126 | -0.45(-1.27%) |
Feb 13, 2003 | 38.85 | 38.85 | 34.95 | 35.55 | 506 | -1.05(-2.87%) |
Feb 12, 2003 | 38.85 | 38.85 | 36.45 | 36.60 | 1,046 | +0.44(+1.20%) |
Feb 11, 2003 | 38.85 | 38.85 | 34.95 | 36.16 | 6,866 | -3.73(-9.36%) |
Feb 10, 2003 | 44.10 | 44.10 | 38.70 | 39.90 | 1,960 | -8.85(-18.15%) |
Feb 07, 2003 | 46.50 | 48.75 | 46.35 | 48.75 | 546 | +1.50(+3.17%) |
Feb 06, 2003 | 46.65 | 47.25 | 46.65 | 47.25 | 73 | +0.00(+0.00%) |
Feb 05, 2003 | 47.10 | 47.25 | 46.95 | 47.25 | 86 | -0.60(-1.25%) |
Feb 04, 2003 | 47.85 | 48.90 | 47.40 | 47.85 | 2,240 | -0.15(-0.31%) |