Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 35.33 | 36.02 | 35.07 | 35.90 | 765,951 | +0.51(+1.43%) |
Apr 29, 2003 | 35.14 | 35.45 | 35.07 | 35.40 | 690,500 | +0.18(+0.51%) |
Apr 28, 2003 | 34.13 | 35.40 | 34.13 | 35.22 | 684,458 | +1.09(+3.19%) |
Apr 25, 2003 | 34.89 | 34.89 | 34.04 | 34.13 | 590,884 | -0.88(-2.51%) |
Apr 24, 2003 | 35.24 | 35.30 | 34.99 | 35.01 | 354,504 | -0.27(-0.77%) |
Apr 23, 2003 | 34.95 | 35.40 | 34.78 | 35.28 | 677,003 | +0.33(+0.96%) |
Apr 22, 2003 | 34.93 | 35.02 | 34.41 | 34.95 | 929,193 | +0.02(+0.04%) |
Apr 21, 2003 | 35.01 | 35.15 | 34.89 | 34.93 | 547,181 | +0.00(+0.00%) |
Apr 17, 2003 | 35.55 | 35.55 | 34.81 | 34.93 | 1,573,934 | -0.42(-1.19%) |
Apr 16, 2003 | 35.24 | 35.57 | 35.09 | 35.35 | 1,205,933 | +0.38(+1.09%) |
Apr 15, 2003 | 35.58 | 35.58 | 34.92 | 34.97 | 714,536 | -0.61(-1.73%) |
Apr 14, 2003 | 34.92 | 35.59 | 34.85 | 35.59 | 391,009 | +0.69(+1.98%) |
Apr 11, 2003 | 35.24 | 35.71 | 34.74 | 34.89 | 300,262 | -0.08(-0.22%) |
Apr 10, 2003 | 34.78 | 35.14 | 34.44 | 34.97 | 568,261 | +0.19(+0.56%) |
Apr 09, 2003 | 35.44 | 35.55 | 34.74 | 34.78 | 512,605 | -0.40(-1.15%) |
Apr 08, 2003 | 35.67 | 35.79 | 35.09 | 35.18 | 695,770 | -0.32(-0.90%) |
Apr 07, 2003 | 35.55 | 36.35 | 35.45 | 35.50 | 733,174 | +0.56(+1.60%) |
Apr 04, 2003 | 35.03 | 35.36 | 34.72 | 34.94 | 497,309 | -0.09(-0.24%) |
Apr 03, 2003 | 35.20 | 35.34 | 34.75 | 35.02 | 601,552 | +0.02(+0.04%) |
Apr 02, 2003 | 33.92 | 35.16 | 33.92 | 35.01 | 610,935 | +1.46(+4.36%) |
Apr 01, 2003 | 33.57 | 33.60 | 33.10 | 33.55 | 526,101 | +0.17(+0.51%) |
Mar 31, 2003 | 33.35 | 33.64 | 32.91 | 33.38 | 579,572 | -0.44(-1.31%) |
Mar 28, 2003 | 34.27 | 34.27 | 33.57 | 33.82 | 339,980 | -0.45(-1.32%) |
Mar 27, 2003 | 34.23 | 34.66 | 33.61 | 34.27 | 394,608 | -0.02(-0.05%) |
Mar 26, 2003 | 34.78 | 34.78 | 34.23 | 34.29 | 673,790 | -0.82(-2.33%) |
Mar 25, 2003 | 34.81 | 35.30 | 34.62 | 35.10 | 538,055 | -0.05(-0.15%) |
Mar 24, 2003 | 36.02 | 36.02 | 34.66 | 35.16 | 632,015 | -1.35(-3.71%) |
Mar 21, 2003 | 35.38 | 36.51 | 35.27 | 36.51 | 414,917 | +1.24(+3.51%) |
Mar 20, 2003 | 34.97 | 35.35 | 34.25 | 35.27 | 680,988 | +0.13(+0.38%) |
Mar 19, 2003 | 35.13 | 35.25 | 34.92 | 35.14 | 1,773,809 | -0.07(-0.20%) |
Mar 18, 2003 | 34.81 | 35.24 | 34.42 | 35.21 | 659,651 | +0.47(+1.37%) |
Mar 17, 2003 | 33.54 | 34.77 | 33.02 | 34.74 | 722,505 | +1.19(+3.55%) |
Mar 14, 2003 | 33.76 | 33.76 | 33.29 | 33.55 | 379,697 | -0.14(-0.42%) |
Mar 13, 2003 | 32.62 | 33.73 | 32.49 | 33.69 | 1,275,085 | +1.07(+3.27%) |
Mar 12, 2003 | 32.98 | 32.98 | 32.21 | 32.62 | 729,703 | -0.36(-1.09%) |
Mar 11, 2003 | 33.79 | 33.80 | 32.92 | 32.98 | 784,846 | -0.81(-2.39%) |
Mar 10, 2003 | 34.42 | 34.49 | 33.79 | 33.79 | 431,883 | -0.71(-2.05%) |
Mar 07, 2003 | 34.00 | 34.75 | 33.67 | 34.50 | 498,594 | +0.23(+0.66%) |
Mar 06, 2003 | 34.35 | 34.56 | 33.94 | 34.27 | 667,749 | -0.43(-1.23%) |
Mar 05, 2003 | 34.83 | 34.95 | 34.47 | 34.70 | 567,361 | -0.13(-0.38%) |
Mar 04, 2003 | 35.63 | 35.67 | 34.71 | 34.83 | 360,803 | -0.78(-2.18%) |
Mar 03, 2003 | 36.12 | 36.18 | 35.54 | 35.61 | 509,905 | -0.20(-0.56%) |
Feb 28, 2003 | 35.63 | 36.18 | 35.45 | 35.81 | 374,556 | +0.18(+0.50%) |
Feb 27, 2003 | 35.24 | 35.66 | 34.97 | 35.63 | 593,583 | +0.50(+1.42%) |
Feb 26, 2003 | 35.54 | 35.75 | 35.02 | 35.13 | 373,656 | -0.58(-1.63%) |
Feb 25, 2003 | 35.52 | 35.76 | 34.71 | 35.72 | 559,778 | +0.20(+0.57%) |
Feb 24, 2003 | 36.33 | 36.33 | 35.38 | 35.52 | 321,342 | -0.81(-2.23%) |
Feb 21, 2003 | 36.25 | 36.54 | 35.57 | 36.32 | 553,865 | +0.12(+0.34%) |
Feb 20, 2003 | 36.37 | 36.54 | 35.94 | 36.20 | 487,026 | -0.10(-0.28%) |
Feb 19, 2003 | 36.66 | 36.66 | 36.04 | 36.30 | 296,920 | -0.36(-0.98%) |
Feb 18, 2003 | 36.19 | 36.82 | 36.19 | 36.66 | 470,316 | +0.74(+2.06%) |
Feb 14, 2003 | 34.78 | 35.93 | 34.78 | 35.92 | 768,779 | +1.14(+3.29%) |
Feb 13, 2003 | 34.70 | 34.93 | 34.23 | 34.78 | 492,938 | +0.02(+0.07%) |
Feb 12, 2003 | 35.38 | 35.53 | 34.66 | 34.75 | 399,492 | -0.66(-1.87%) |
Feb 11, 2003 | 34.70 | 35.69 | 34.70 | 35.41 | 954,514 | +0.95(+2.75%) |
Feb 10, 2003 | 34.54 | 34.73 | 34.04 | 34.46 | 906,056 | -0.47(-1.34%) |
Feb 07, 2003 | 35.96 | 36.02 | 34.92 | 34.93 | 287,537 | -0.86(-2.39%) |
Feb 06, 2003 | 35.94 | 36.22 | 35.51 | 35.79 | 548,852 | -0.49(-1.35%) |
Feb 05, 2003 | 36.22 | 36.76 | 36.06 | 36.28 | 646,283 | +0.06(+0.17%) |
Feb 04, 2003 | 36.33 | 36.42 | 35.93 | 36.22 | 525,715 | -0.66(-1.79%) |