Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 36.86 | 37.06 | 36.42 | 36.67 | 278,648 | -0.27(-0.74%) |
Apr 29, 2003 | 36.52 | 36.96 | 36.28 | 36.94 | 239,577 | +0.36(+0.98%) |
Apr 28, 2003 | 35.75 | 36.62 | 35.75 | 36.58 | 194,528 | +0.64(+1.78%) |
Apr 25, 2003 | 36.04 | 36.09 | 35.75 | 35.94 | 122,366 | -0.19(-0.54%) |
Apr 24, 2003 | 35.84 | 36.26 | 35.64 | 36.13 | 480,392 | +0.10(+0.27%) |
Apr 23, 2003 | 35.60 | 36.04 | 35.45 | 36.04 | 417,508 | +0.61(+1.73%) |
Apr 22, 2003 | 35.29 | 35.52 | 34.41 | 35.43 | 554,822 | +0.14(+0.38%) |
Apr 21, 2003 | 36.01 | 36.13 | 35.26 | 35.29 | 265,762 | -0.77(-2.13%) |
Apr 17, 2003 | 35.55 | 36.07 | 35.47 | 36.06 | 184,425 | +0.41(+1.14%) |
Apr 16, 2003 | 35.70 | 35.89 | 35.36 | 35.65 | 373,489 | +0.01(+0.03%) |
Apr 15, 2003 | 35.21 | 35.75 | 34.94 | 35.64 | 202,775 | +0.32(+0.91%) |
Apr 14, 2003 | 34.78 | 35.46 | 34.54 | 35.32 | 340,604 | +0.38(+1.08%) |
Apr 11, 2003 | 34.73 | 34.97 | 34.65 | 34.94 | 558,121 | +0.36(+1.04%) |
Apr 10, 2003 | 33.47 | 34.76 | 33.35 | 34.58 | 1,214,073 | +1.02(+3.03%) |
Apr 09, 2003 | 36.13 | 37.75 | 32.98 | 33.56 | 3,275,225 | -4.70(-12.27%) |
Apr 08, 2003 | 38.41 | 38.61 | 38.05 | 38.26 | 236,175 | -0.26(-0.68%) |
Apr 07, 2003 | 38.68 | 39.16 | 38.44 | 38.52 | 210,094 | +0.21(+0.56%) |
Apr 04, 2003 | 37.83 | 38.51 | 37.83 | 38.31 | 245,350 | +0.43(+1.13%) |
Apr 03, 2003 | 37.69 | 38.26 | 37.60 | 37.88 | 108,964 | -0.19(-0.51%) |
Apr 02, 2003 | 37.73 | 38.30 | 37.69 | 38.07 | 121,850 | +0.22(+0.59%) |
Apr 01, 2003 | 37.10 | 38.00 | 37.10 | 37.85 | 206,383 | +0.75(+2.01%) |
Mar 31, 2003 | 36.86 | 37.40 | 36.43 | 37.10 | 122,056 | -0.18(-0.49%) |
Mar 28, 2003 | 36.84 | 37.50 | 36.84 | 37.29 | 51,544 | +0.46(+1.24%) |
Mar 27, 2003 | 37.04 | 37.07 | 36.37 | 36.83 | 164,632 | -0.27(-0.73%) |
Mar 26, 2003 | 36.86 | 37.32 | 36.47 | 37.10 | 188,136 | +0.12(+0.31%) |
Mar 25, 2003 | 36.42 | 37.15 | 36.33 | 36.99 | 143,602 | +0.45(+1.22%) |
Mar 24, 2003 | 37.20 | 37.20 | 36.45 | 36.54 | 96,387 | -0.81(-2.16%) |
Mar 21, 2003 | 37.09 | 37.81 | 36.99 | 37.35 | 366,582 | +0.35(+0.94%) |
Mar 20, 2003 | 36.33 | 37.00 | 36.13 | 37.00 | 167,725 | +0.44(+1.19%) |
Mar 19, 2003 | 36.16 | 36.56 | 36.09 | 36.56 | 160,508 | +0.28(+0.78%) |
Mar 18, 2003 | 35.65 | 36.28 | 35.65 | 36.28 | 281,019 | +0.54(+1.52%) |
Mar 17, 2003 | 35.07 | 35.74 | 34.75 | 35.74 | 186,487 | +0.80(+2.28%) |
Mar 14, 2003 | 34.48 | 35.20 | 34.41 | 34.94 | 164,323 | +0.38(+1.09%) |
Mar 13, 2003 | 33.85 | 34.60 | 33.85 | 34.56 | 200,197 | +0.67(+1.97%) |
Mar 12, 2003 | 33.37 | 34.05 | 33.37 | 33.89 | 192,775 | +0.52(+1.57%) |
Mar 11, 2003 | 33.84 | 33.84 | 33.25 | 33.37 | 231,330 | -0.47(-1.38%) |
Mar 10, 2003 | 34.48 | 34.48 | 33.84 | 33.84 | 176,384 | -0.70(-2.02%) |
Mar 07, 2003 | 34.42 | 34.79 | 34.29 | 34.53 | 198,033 | -0.04(-0.11%) |
Mar 06, 2003 | 34.68 | 34.74 | 34.15 | 34.57 | 107,315 | -0.16(-0.45%) |
Mar 05, 2003 | 34.24 | 34.88 | 34.00 | 34.73 | 250,917 | -0.24(-0.69%) |
Mar 04, 2003 | 34.94 | 34.99 | 34.94 | 34.97 | 399,777 | -0.02(-0.06%) |
Mar 03, 2003 | 34.82 | 34.99 | 34.73 | 34.99 | 228,547 | +0.16(+0.47%) |
Feb 28, 2003 | 34.55 | 34.93 | 34.54 | 34.82 | 247,309 | +0.17(+0.50%) |
Feb 27, 2003 | 34.05 | 34.65 | 34.05 | 34.65 | 400,808 | +0.60(+1.77%) |
Feb 26, 2003 | 33.90 | 34.09 | 33.58 | 34.05 | 332,666 | +0.10(+0.29%) |
Feb 25, 2003 | 33.28 | 34.00 | 33.14 | 33.95 | 282,668 | +0.67(+2.01%) |
Feb 24, 2003 | 33.69 | 33.69 | 32.95 | 33.28 | 254,422 | -0.41(-1.21%) |
Feb 21, 2003 | 32.98 | 33.71 | 32.94 | 33.69 | 139,684 | +0.56(+1.70%) |
Feb 20, 2003 | 33.34 | 33.58 | 32.87 | 33.13 | 191,229 | -0.20(-0.61%) |
Feb 19, 2003 | 33.18 | 33.57 | 33.18 | 33.33 | 340,810 | +0.01(+0.03%) |
Feb 18, 2003 | 32.84 | 33.45 | 32.84 | 33.32 | 241,845 | +0.55(+1.69%) |
Feb 14, 2003 | 32.30 | 32.83 | 32.21 | 32.77 | 247,103 | +0.37(+1.14%) |
Feb 13, 2003 | 32.74 | 32.83 | 32.06 | 32.40 | 263,597 | -0.42(-1.27%) |
Feb 12, 2003 | 33.65 | 33.66 | 32.62 | 32.82 | 254,731 | -0.84(-2.51%) |
Feb 11, 2003 | 33.51 | 33.85 | 33.19 | 33.66 | 437,713 | +0.06(+0.17%) |
Feb 10, 2003 | 32.88 | 33.85 | 32.82 | 33.60 | 408,024 | +0.60(+1.82%) |
Feb 07, 2003 | 32.74 | 33.47 | 32.74 | 33.00 | 271,225 | +0.07(+0.21%) |
Feb 06, 2003 | 32.50 | 33.16 | 32.50 | 32.93 | 787,080 | -0.10(-0.29%) |
Feb 05, 2003 | 33.58 | 33.61 | 32.90 | 33.03 | 217,001 | -0.31(-0.93%) |
Feb 04, 2003 | 34.45 | 34.45 | 33.27 | 33.34 | 227,104 | -1.11(-3.21%) |