Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 40.07 | 40.37 | 39.92 | 40.15 | 373,313 | -0.05(-0.12%) |
Apr 29, 2003 | 40.16 | 40.43 | 39.93 | 40.20 | 164,644 | +0.24(+0.59%) |
Apr 28, 2003 | 39.49 | 40.12 | 39.49 | 39.96 | 190,728 | +0.61(+1.54%) |
Apr 25, 2003 | 39.74 | 39.77 | 39.26 | 39.36 | 280,303 | -0.48(-1.20%) |
Apr 24, 2003 | 39.92 | 40.11 | 39.69 | 39.84 | 137,034 | -0.29(-0.72%) |
Apr 23, 2003 | 39.87 | 40.24 | 39.82 | 40.13 | 131,944 | +0.34(+0.85%) |
Apr 22, 2003 | 38.90 | 39.89 | 38.90 | 39.79 | 233,225 | +0.73(+1.87%) |
Apr 21, 2003 | 39.09 | 39.25 | 38.93 | 39.06 | 204,470 | +0.08(+0.20%) |
Apr 17, 2003 | 38.57 | 39.09 | 38.42 | 38.98 | 101,026 | +0.53(+1.37%) |
Apr 16, 2003 | 39.21 | 39.21 | 38.39 | 38.46 | 192,637 | -0.52(-1.33%) |
Apr 15, 2003 | 38.63 | 38.97 | 38.42 | 38.97 | 101,789 | +0.31(+0.81%) |
Apr 14, 2003 | 38.05 | 38.68 | 38.05 | 38.66 | 177,495 | +0.68(+1.80%) |
Apr 11, 2003 | 38.40 | 38.59 | 37.91 | 37.98 | 40,206 | -0.07(-0.19%) |
Apr 10, 2003 | 38.02 | 38.15 | 37.69 | 38.05 | 649,291 | +0.08(+0.21%) |
Apr 09, 2003 | 38.50 | 38.81 | 37.92 | 37.97 | 229,790 | -0.45(-1.17%) |
Apr 08, 2003 | 38.51 | 38.57 | 38.24 | 38.42 | 91,610 | -0.02(-0.04%) |
Apr 07, 2003 | 39.34 | 39.53 | 38.43 | 38.43 | 153,702 | -0.03(-0.08%) |
Apr 04, 2003 | 38.63 | 38.67 | 38.24 | 38.46 | 177,368 | +0.11(+0.29%) |
Apr 03, 2003 | 38.75 | 38.86 | 38.33 | 38.35 | 150,521 | -0.20(-0.51%) |
Apr 02, 2003 | 38.31 | 38.70 | 38.26 | 38.55 | 205,106 | +1.01(+2.70%) |
Apr 01, 2003 | 37.33 | 37.66 | 37.16 | 37.54 | 72,270 | +0.36(+0.97%) |
Mar 31, 2003 | 37.21 | 37.53 | 36.86 | 37.17 | 716,853 | -0.68(-1.81%) |
Mar 28, 2003 | 37.88 | 37.95 | 37.69 | 37.86 | 45,041 | -0.20(-0.54%) |
Mar 27, 2003 | 37.71 | 38.10 | 37.47 | 38.06 | 15,904 | +0.01(+0.02%) |
Mar 26, 2003 | 38.20 | 38.28 | 37.91 | 38.05 | 110,696 | -0.18(-0.47%) |
Mar 25, 2003 | 37.73 | 38.42 | 37.65 | 38.24 | 522,562 | +0.43(+1.14%) |
Mar 24, 2003 | 38.12 | 38.38 | 37.61 | 37.80 | 128,636 | -1.26(-3.22%) |
Mar 21, 2003 | 38.67 | 39.06 | 38.37 | 39.06 | 186,275 | +0.83(+2.16%) |
Mar 20, 2003 | 37.96 | 38.31 | 37.44 | 38.24 | 197,344 | +0.12(+0.31%) |
Mar 19, 2003 | 38.00 | 38.20 | 37.60 | 38.12 | 190,219 | +0.31(+0.83%) |
Mar 18, 2003 | 37.84 | 37.90 | 37.50 | 37.80 | 168,207 | +0.12(+0.31%) |
Mar 17, 2003 | 36.35 | 37.69 | 36.19 | 37.69 | 213,885 | +1.25(+3.43%) |
Mar 14, 2003 | 36.55 | 36.79 | 36.20 | 36.44 | 187,420 | +0.02(+0.04%) |
Mar 13, 2003 | 35.76 | 36.42 | 35.44 | 36.42 | 84,358 | +1.22(+3.46%) |
Mar 12, 2003 | 35.03 | 35.20 | 34.58 | 35.20 | 123,674 | +0.13(+0.38%) |
Mar 11, 2003 | 35.48 | 35.63 | 35.06 | 35.07 | 188,183 | -0.33(-0.93%) |
Mar 10, 2003 | 36.07 | 36.07 | 35.26 | 35.40 | 292,136 | -0.79(-2.19%) |
Mar 07, 2003 | 35.52 | 36.30 | 35.52 | 36.19 | 82,449 | +0.05(+0.15%) |
Mar 06, 2003 | 36.23 | 36.40 | 35.99 | 36.14 | 69,598 | -0.27(-0.73%) |
Mar 05, 2003 | 36.03 | 36.43 | 35.97 | 36.40 | 92,883 | +0.25(+0.70%) |
Mar 04, 2003 | 36.67 | 36.67 | 36.12 | 36.15 | 94,791 | -0.36(-0.99%) |
Mar 03, 2003 | 37.29 | 37.31 | 36.51 | 36.51 | 47,459 | -0.42(-1.15%) |
Feb 28, 2003 | 36.79 | 37.14 | 36.78 | 36.94 | 302,315 | +0.20(+0.56%) |
Feb 27, 2003 | 36.66 | 36.89 | 36.29 | 36.73 | 211,977 | +0.42(+1.17%) |
Feb 26, 2003 | 36.78 | 36.78 | 36.22 | 36.31 | 189,328 | -0.45(-1.22%) |
Feb 25, 2003 | 36.13 | 36.82 | 36.00 | 36.76 | 402,069 | +0.23(+0.62%) |
Feb 24, 2003 | 37.08 | 37.08 | 36.48 | 36.53 | 230,299 | -0.55(-1.48%) |
Feb 21, 2003 | 36.66 | 37.29 | 36.54 | 37.08 | 149,885 | +0.42(+1.14%) |
Feb 20, 2003 | 37.17 | 37.17 | 36.62 | 36.66 | 131,563 | -0.22(-0.60%) |
Feb 19, 2003 | 37.22 | 37.22 | 36.63 | 36.88 | 96,572 | -0.25(-0.68%) |
Feb 18, 2003 | 36.86 | 37.33 | 36.86 | 37.14 | 203,197 | +0.58(+1.59%) |
Feb 14, 2003 | 35.84 | 36.59 | 35.84 | 36.55 | 363,262 | +0.75(+2.11%) |
Feb 13, 2003 | 35.84 | 35.96 | 35.37 | 35.80 | 156,501 | -0.16(-0.44%) |
Feb 12, 2003 | 36.55 | 36.55 | 35.96 | 35.96 | 83,085 | -0.44(-1.21%) |
Feb 11, 2003 | 36.70 | 36.98 | 36.19 | 36.40 | 41,606 | -0.31(-0.84%) |
Feb 10, 2003 | 36.55 | 36.70 | 36.12 | 36.70 | 74,052 | +0.28(+0.78%) |
Feb 07, 2003 | 37.10 | 37.17 | 36.28 | 36.42 | 75,960 | -0.35(-0.96%) |
Feb 06, 2003 | 37.10 | 37.10 | 36.52 | 36.77 | 208,923 | -0.35(-0.95%) |
Feb 05, 2003 | 37.36 | 37.75 | 36.94 | 37.13 | 74,433 | -0.05(-0.13%) |
Feb 04, 2003 | 37.33 | 37.33 | 36.86 | 37.17 | 238,569 | -0.42(-1.13%) |