Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 33.15 | 33.75 | 32.90 | 33.30 | 401,000 | +0.08(+0.23%) |
Apr 29, 2003 | 32.58 | 33.24 | 32.44 | 33.22 | 321,000 | +0.64(+1.96%) |
Apr 28, 2003 | 32.90 | 33.02 | 32.51 | 32.58 | 416,000 | -0.36(-1.09%) |
Apr 25, 2003 | 32.88 | 32.97 | 32.35 | 32.94 | 297,600 | -0.06(-0.18%) |
Apr 24, 2003 | 33.99 | 33.99 | 32.72 | 33.00 | 387,000 | -0.99(-2.91%) |
Apr 23, 2003 | 34.00 | 34.30 | 33.65 | 33.99 | 388,500 | -0.01(-0.03%) |
Apr 22, 2003 | 33.23 | 34.19 | 32.94 | 34.00 | 419,000 | +0.76(+2.27%) |
Apr 21, 2003 | 33.00 | 33.25 | 32.81 | 33.24 | 249,700 | +0.24(+0.74%) |
Apr 17, 2003 | 32.96 | 33.17 | 32.70 | 33.00 | 336,000 | +0.14(+0.43%) |
Apr 16, 2003 | 32.60 | 33.62 | 32.60 | 32.86 | 833,500 | +0.27(+0.81%) |
Apr 15, 2003 | 31.64 | 32.59 | 31.64 | 32.59 | 455,300 | +0.95(+3.02%) |
Apr 14, 2003 | 31.25 | 31.64 | 30.86 | 31.64 | 185,900 | +0.52(+1.65%) |
Apr 11, 2003 | 31.38 | 31.55 | 31.00 | 31.12 | 254,900 | -0.07(-0.24%) |
Apr 10, 2003 | 30.75 | 31.24 | 30.31 | 31.20 | 277,600 | +0.45(+1.46%) |
Apr 09, 2003 | 31.18 | 31.72 | 30.75 | 30.75 | 269,000 | -0.38(-1.22%) |
Apr 08, 2003 | 30.80 | 31.31 | 30.59 | 31.13 | 361,100 | +0.38(+1.22%) |
Apr 07, 2003 | 30.39 | 31.75 | 30.39 | 30.75 | 266,400 | +0.38(+1.23%) |
Apr 04, 2003 | 30.43 | 30.80 | 30.38 | 30.38 | 166,700 | +0.08(+0.26%) |
Apr 03, 2003 | 30.71 | 31.03 | 30.30 | 30.30 | 220,200 | -0.41(-1.34%) |
Apr 02, 2003 | 29.52 | 30.77 | 29.52 | 30.71 | 702,800 | +1.63(+5.61%) |
Apr 01, 2003 | 29.34 | 29.80 | 28.68 | 29.08 | 398,700 | -0.21(-0.70%) |
Mar 31, 2003 | 29.50 | 29.57 | 29.20 | 29.29 | 327,400 | -0.38(-1.26%) |
Mar 28, 2003 | 29.70 | 29.95 | 29.45 | 29.66 | 223,000 | -0.04(-0.13%) |
Mar 27, 2003 | 29.50 | 30.19 | 29.00 | 29.70 | 320,900 | +0.20(+0.68%) |
Mar 26, 2003 | 29.57 | 30.34 | 29.35 | 29.50 | 481,300 | -0.02(-0.08%) |
Mar 25, 2003 | 29.43 | 29.75 | 29.35 | 29.52 | 376,600 | +0.05(+0.19%) |
Mar 24, 2003 | 30.11 | 30.11 | 29.00 | 29.47 | 417,100 | -0.63(-2.09%) |
Mar 21, 2003 | 30.10 | 30.34 | 29.88 | 30.10 | 580,100 | +0.16(+0.52%) |
Mar 20, 2003 | 29.74 | 30.10 | 28.93 | 29.95 | 428,900 | +0.21(+0.71%) |
Mar 19, 2003 | 29.65 | 29.90 | 29.44 | 29.73 | 226,300 | +0.07(+0.25%) |
Mar 18, 2003 | 29.20 | 29.73 | 28.62 | 29.66 | 497,800 | +0.59(+2.01%) |
Mar 17, 2003 | 28.07 | 29.12 | 27.88 | 29.07 | 589,900 | +0.75(+2.65%) |
Mar 14, 2003 | 28.68 | 28.68 | 28.05 | 28.32 | 516,300 | -0.39(-1.38%) |
Mar 13, 2003 | 26.93 | 28.88 | 26.93 | 28.72 | 1,124,500 | +1.80(+6.69%) |
Mar 12, 2003 | 27.71 | 27.88 | 26.15 | 26.92 | 1,114,400 | -0.79(-2.85%) |
Mar 11, 2003 | 27.88 | 28.15 | 27.55 | 27.71 | 551,800 | +0.26(+0.95%) |
Mar 10, 2003 | 28.00 | 28.38 | 27.45 | 27.45 | 927,500 | -1.40(-4.85%) |
Mar 07, 2003 | 29.95 | 29.95 | 28.70 | 28.85 | 875,200 | -1.42(-4.71%) |
Mar 06, 2003 | 29.75 | 30.32 | 29.60 | 30.27 | 346,800 | +0.42(+1.42%) |
Mar 05, 2003 | 29.95 | 30.10 | 29.10 | 29.85 | 783,000 | -0.15(-0.50%) |
Mar 04, 2003 | 31.70 | 31.70 | 30.00 | 30.00 | 846,600 | -1.82(-5.73%) |
Mar 03, 2003 | 31.83 | 32.20 | 31.54 | 31.82 | 475,300 | +0.06(+0.19%) |
Feb 28, 2003 | 30.86 | 31.90 | 30.86 | 31.77 | 570,400 | +0.91(+2.97%) |
Feb 27, 2003 | 29.88 | 30.93 | 29.70 | 30.85 | 436,400 | +1.05(+3.52%) |
Feb 26, 2003 | 29.91 | 30.00 | 29.60 | 29.80 | 207,600 | -0.10(-0.33%) |
Feb 25, 2003 | 29.70 | 29.99 | 28.82 | 29.90 | 389,000 | +0.09(+0.32%) |
Feb 24, 2003 | 30.68 | 30.77 | 29.68 | 29.80 | 407,900 | -0.95(-3.09%) |
Feb 21, 2003 | 30.00 | 30.77 | 29.88 | 30.75 | 426,300 | +0.66(+2.21%) |
Feb 20, 2003 | 29.77 | 30.11 | 29.39 | 30.09 | 302,300 | +0.19(+0.64%) |
Feb 19, 2003 | 29.82 | 29.91 | 29.46 | 29.90 | 246,200 | -0.03(-0.08%) |
Feb 18, 2003 | 29.90 | 30.07 | 29.82 | 29.93 | 192,700 | +0.03(+0.08%) |
Feb 14, 2003 | 29.50 | 29.90 | 29.27 | 29.90 | 223,200 | +0.40(+1.37%) |
Feb 13, 2003 | 29.65 | 29.65 | 29.08 | 29.50 | 312,900 | -0.24(-0.82%) |
Feb 12, 2003 | 29.80 | 29.91 | 29.65 | 29.74 | 302,700 | -0.06(-0.18%) |
Feb 11, 2003 | 29.25 | 30.07 | 29.11 | 29.80 | 296,600 | +0.55(+1.88%) |
Feb 10, 2003 | 28.93 | 29.43 | 28.91 | 29.25 | 293,800 | +0.30(+1.02%) |
Feb 07, 2003 | 29.29 | 29.39 | 28.89 | 28.95 | 158,300 | -0.21(-0.74%) |
Feb 06, 2003 | 29.89 | 29.97 | 29.05 | 29.16 | 241,600 | -0.72(-2.41%) |
Feb 05, 2003 | 29.88 | 30.48 | 29.64 | 29.89 | 289,900 | +0.14(+0.45%) |
Feb 04, 2003 | 29.90 | 29.98 | 29.29 | 29.75 | 309,700 | -0.20(-0.67%) |