Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 32.47 | 32.97 | 32.47 | 32.90 | 335,200 | +0.45(+1.39%) |
Apr 29, 2003 | 32.89 | 32.89 | 32.35 | 32.45 | 315,100 | -0.41(-1.25%) |
Apr 28, 2003 | 32.66 | 33.03 | 32.66 | 32.86 | 173,000 | +0.06(+0.18%) |
Apr 25, 2003 | 32.89 | 33.04 | 32.41 | 32.80 | 276,200 | -0.19(-0.58%) |
Apr 24, 2003 | 33.07 | 33.12 | 32.82 | 32.99 | 454,200 | -0.30(-0.90%) |
Apr 23, 2003 | 33.35 | 33.52 | 32.92 | 33.29 | 308,600 | -0.02(-0.06%) |
Apr 22, 2003 | 32.98 | 33.40 | 32.86 | 33.31 | 288,300 | +0.42(+1.28%) |
Apr 21, 2003 | 32.29 | 32.93 | 32.29 | 32.89 | 297,100 | +0.56(+1.73%) |
Apr 17, 2003 | 31.90 | 32.36 | 31.87 | 32.33 | 281,400 | +0.51(+1.60%) |
Apr 16, 2003 | 32.10 | 32.58 | 31.71 | 31.82 | 327,300 | -0.26(-0.81%) |
Apr 15, 2003 | 31.98 | 32.11 | 31.83 | 32.08 | 395,300 | +0.12(+0.38%) |
Apr 14, 2003 | 32.03 | 32.15 | 31.89 | 31.96 | 314,600 | +0.22(+0.69%) |
Apr 11, 2003 | 31.65 | 31.88 | 31.50 | 31.74 | 330,000 | -0.03(-0.09%) |
Apr 10, 2003 | 31.46 | 31.99 | 31.45 | 31.77 | 264,000 | +0.27(+0.86%) |
Apr 09, 2003 | 31.38 | 31.59 | 31.30 | 31.50 | 235,400 | +0.12(+0.38%) |
Apr 08, 2003 | 31.06 | 31.46 | 31.05 | 31.38 | 456,800 | +0.34(+1.10%) |
Apr 07, 2003 | 30.65 | 31.17 | 30.45 | 31.04 | 533,600 | -0.11(-0.35%) |
Apr 04, 2003 | 31.16 | 31.38 | 31.03 | 31.15 | 283,700 | +0.05(+0.16%) |
Apr 03, 2003 | 31.42 | 31.60 | 31.05 | 31.10 | 617,600 | -0.51(-1.61%) |
Apr 02, 2003 | 31.99 | 32.06 | 31.55 | 31.61 | 306,700 | -0.71(-2.20%) |
Apr 01, 2003 | 32.06 | 32.46 | 31.92 | 32.32 | 398,900 | -0.04(-0.12%) |
Mar 31, 2003 | 32.55 | 32.57 | 32.21 | 32.36 | 221,800 | -0.29(-0.89%) |
Mar 28, 2003 | 32.53 | 32.82 | 32.53 | 32.65 | 137,000 | -0.07(-0.21%) |
Mar 27, 2003 | 32.00 | 32.83 | 31.98 | 32.72 | 250,700 | +0.86(+2.70%) |
Mar 26, 2003 | 32.05 | 32.16 | 31.60 | 31.86 | 183,400 | -0.18(-0.56%) |
Mar 25, 2003 | 32.20 | 32.38 | 31.82 | 32.04 | 267,100 | -0.15(-0.47%) |
Mar 24, 2003 | 32.37 | 32.47 | 32.01 | 32.19 | 213,000 | +0.22(+0.69%) |
Mar 21, 2003 | 32.14 | 32.38 | 31.71 | 31.97 | 393,300 | -0.10(-0.31%) |
Mar 20, 2003 | 31.63 | 32.15 | 31.58 | 32.07 | 361,300 | +0.45(+1.42%) |
Mar 19, 2003 | 31.78 | 31.91 | 31.41 | 31.62 | 351,500 | -0.10(-0.32%) |
Mar 18, 2003 | 31.50 | 31.80 | 31.31 | 31.72 | 481,400 | -0.22(-0.69%) |
Mar 17, 2003 | 31.63 | 32.18 | 31.63 | 31.94 | 444,200 | +0.32(+1.01%) |
Mar 14, 2003 | 31.73 | 31.75 | 31.48 | 31.62 | 471,200 | -0.68(-2.11%) |
Mar 13, 2003 | 32.85 | 32.85 | 31.82 | 32.30 | 474,400 | -0.65(-1.97%) |
Mar 12, 2003 | 33.33 | 33.33 | 32.75 | 32.95 | 434,300 | -0.44(-1.32%) |
Mar 11, 2003 | 33.21 | 33.50 | 33.20 | 33.39 | 270,800 | +0.20(+0.60%) |
Mar 10, 2003 | 33.00 | 33.32 | 32.99 | 33.19 | 230,500 | +0.19(+0.58%) |
Mar 07, 2003 | 32.94 | 33.04 | 32.60 | 33.00 | 421,800 | -0.05(-0.15%) |
Mar 06, 2003 | 33.12 | 33.17 | 32.83 | 33.05 | 282,000 | -0.07(-0.21%) |
Mar 05, 2003 | 32.74 | 33.18 | 32.74 | 33.12 | 645,700 | +0.58(+1.78%) |
Mar 04, 2003 | 32.31 | 32.75 | 32.00 | 32.54 | 336,200 | +0.23(+0.71%) |
Mar 03, 2003 | 32.63 | 32.77 | 32.18 | 32.31 | 363,100 | -0.52(-1.58%) |
Feb 28, 2003 | 32.75 | 32.93 | 32.50 | 32.83 | 435,700 | -0.04(-0.12%) |
Feb 27, 2003 | 33.25 | 33.33 | 32.60 | 32.87 | 381,100 | -0.30(-0.90%) |
Feb 26, 2003 | 32.87 | 33.31 | 32.71 | 33.17 | 310,200 | +0.35(+1.07%) |
Feb 25, 2003 | 33.34 | 33.50 | 32.72 | 32.82 | 588,600 | -0.31(-0.94%) |
Feb 24, 2003 | 31.97 | 33.25 | 31.97 | 33.13 | 1,354,300 | +1.17(+3.66%) |
Feb 21, 2003 | 31.69 | 32.05 | 31.69 | 31.96 | 1,406,700 | +0.28(+0.88%) |
Feb 20, 2003 | 31.54 | 31.84 | 31.42 | 31.68 | 331,500 | +0.65(+2.09%) |
Feb 19, 2003 | 31.05 | 31.10 | 30.81 | 31.03 | 206,000 | -0.09(-0.29%) |
Feb 18, 2003 | 30.70 | 31.20 | 30.70 | 31.12 | 208,700 | +0.20(+0.65%) |
Feb 14, 2003 | 30.84 | 31.16 | 30.15 | 30.92 | 202,800 | -0.04(-0.13%) |
Feb 13, 2003 | 30.97 | 31.19 | 30.74 | 30.96 | 211,400 | +0.10(+0.32%) |
Feb 12, 2003 | 31.09 | 31.22 | 30.82 | 30.86 | 338,600 | -0.22(-0.71%) |
Feb 11, 2003 | 31.13 | 31.18 | 30.91 | 31.08 | 446,400 | +0.08(+0.26%) |
Feb 10, 2003 | 31.15 | 31.19 | 30.90 | 31.00 | 216,900 | -0.12(-0.39%) |
Feb 07, 2003 | 31.06 | 31.30 | 30.81 | 31.12 | 341,300 | +0.02(+0.06%) |
Feb 06, 2003 | 31.12 | 31.32 | 30.87 | 31.10 | 391,100 | -0.10(-0.32%) |
Feb 05, 2003 | 31.40 | 31.56 | 31.02 | 31.20 | 498,500 | -0.41(-1.30%) |
Feb 04, 2003 | 31.55 | 31.61 | 30.72 | 31.61 | 309,200 | +0.00(+0.00%) |