Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 46.70 | 47.70 | 46.50 | 46.60 | 2,360 | +0.60(+1.30%) |
Apr 29, 2003 | 47.60 | 47.70 | 46.00 | 46.00 | 1,440 | -1.00(-2.13%) |
Apr 28, 2003 | 47.40 | 49.00 | 46.00 | 47.00 | 2,420 | -0.30(-0.63%) |
Apr 25, 2003 | 48.60 | 48.60 | 45.60 | 47.30 | 2,690 | -0.30(-0.63%) |
Apr 24, 2003 | 47.50 | 50.00 | 47.50 | 47.60 | 30,050 | +0.10(+0.21%) |
Apr 23, 2003 | 43.20 | 48.50 | 43.20 | 47.50 | 41,170 | +5.30(+12.56%) |
Apr 22, 2003 | 39.50 | 42.80 | 39.50 | 42.20 | 34,470 | +3.70(+9.61%) |
Apr 21, 2003 | 38.00 | 38.50 | 37.50 | 38.50 | 24,900 | -0.40(-1.03%) |
Apr 17, 2003 | 37.70 | 38.90 | 37.70 | 38.90 | 940 | +1.30(+3.46%) |
Apr 16, 2003 | 38.60 | 38.60 | 37.00 | 37.60 | 840 | -0.70(-1.83%) |
Apr 15, 2003 | 37.70 | 38.30 | 37.20 | 38.30 | 700 | +0.10(+0.26%) |
Apr 14, 2003 | 37.50 | 38.20 | 36.80 | 38.20 | 360 | +0.10(+0.26%) |
Apr 11, 2003 | 38.30 | 38.50 | 36.70 | 38.10 | 820 | -0.40(-1.04%) |
Apr 10, 2003 | 38.00 | 38.50 | 36.80 | 38.50 | 2,460 | +1.20(+3.22%) |
Apr 09, 2003 | 37.50 | 37.50 | 37.00 | 37.30 | 430 | -0.80(-2.10%) |
Apr 08, 2003 | 39.00 | 39.30 | 36.60 | 38.10 | 2,250 | -1.40(-3.54%) |
Apr 07, 2003 | 40.50 | 40.50 | 37.40 | 39.50 | 2,310 | -1.60(-3.89%) |
Apr 04, 2003 | 40.50 | 41.10 | 40.00 | 41.10 | 5,230 | +0.40(+0.98%) |
Apr 03, 2003 | 41.00 | 41.50 | 40.50 | 40.70 | 490 | -1.30(-3.10%) |
Apr 02, 2003 | 42.30 | 42.30 | 41.10 | 42.00 | 1,020 | -0.30(-0.71%) |
Apr 01, 2003 | 41.50 | 42.30 | 41.10 | 42.30 | 380 | -0.30(-0.70%) |
Mar 31, 2003 | 41.00 | 42.60 | 41.00 | 42.60 | 740 | +0.70(+1.67%) |
Mar 28, 2003 | 40.50 | 41.90 | 40.50 | 41.90 | 1,160 | +0.90(+2.20%) |
Mar 27, 2003 | 39.80 | 41.00 | 39.50 | 41.00 | 19,380 | +1.10(+2.76%) |
Mar 26, 2003 | 39.30 | 39.90 | 38.10 | 39.90 | 20,900 | +0.70(+1.79%) |
Mar 25, 2003 | 38.10 | 39.60 | 38.10 | 39.20 | 700 | +1.20(+3.16%) |
Mar 24, 2003 | 38.50 | 38.90 | 38.00 | 38.00 | 400 | -1.50(-3.80%) |
Mar 21, 2003 | 41.50 | 41.50 | 37.00 | 39.50 | 5,490 | -3.00(-7.06%) |
Mar 20, 2003 | 43.00 | 43.10 | 41.60 | 42.50 | 750 | +0.00(+0.00%) |
Mar 19, 2003 | 41.10 | 43.50 | 41.10 | 42.50 | 25,170 | +1.40(+3.41%) |
Mar 18, 2003 | 41.00 | 41.30 | 40.10 | 41.10 | 750 | +0.10(+0.24%) |
Mar 17, 2003 | 40.60 | 41.20 | 40.50 | 41.00 | 920 | +0.00(+0.00%) |
Mar 14, 2003 | 41.00 | 41.00 | 40.90 | 41.00 | 140 | -0.20(-0.49%) |
Mar 13, 2003 | 41.20 | 41.20 | 39.00 | 41.20 | 2,820 | -0.10(-0.24%) |
Mar 12, 2003 | 42.20 | 42.30 | 38.00 | 41.30 | 3,250 | -1.20(-2.82%) |
Mar 11, 2003 | 42.50 | 43.00 | 42.00 | 42.50 | 790 | +0.00(+0.00%) |
Mar 10, 2003 | 42.50 | 42.50 | 41.00 | 42.50 | 2,450 | +0.10(+0.24%) |
Mar 07, 2003 | 42.00 | 42.50 | 41.50 | 42.40 | 2,710 | +0.40(+0.95%) |
Mar 06, 2003 | 42.50 | 42.50 | 41.50 | 42.00 | 1,280 | -0.10(-0.24%) |
Mar 05, 2003 | 41.80 | 43.00 | 41.00 | 42.10 | 2,750 | +0.40(+0.96%) |
Mar 04, 2003 | 41.00 | 41.70 | 41.00 | 41.70 | 1,270 | +0.00(+0.00%) |
Mar 03, 2003 | 40.00 | 41.70 | 39.60 | 41.70 | 2,250 | +1.10(+2.71%) |
Feb 28, 2003 | 40.00 | 40.60 | 39.00 | 40.60 | 2,760 | +0.80(+2.01%) |
Feb 27, 2003 | 41.70 | 42.00 | 39.50 | 39.80 | 1,190 | -1.90(-4.56%) |
Feb 26, 2003 | 42.00 | 42.00 | 41.00 | 41.70 | 1,900 | +0.60(+1.46%) |
Feb 25, 2003 | 40.00 | 42.00 | 40.00 | 41.10 | 6,090 | +1.10(+2.75%) |
Feb 24, 2003 | 40.00 | 40.00 | 39.00 | 40.00 | 4,600 | +0.10(+0.25%) |
Feb 21, 2003 | 38.90 | 39.90 | 38.00 | 39.90 | 2,340 | +0.70(+1.79%) |
Feb 20, 2003 | 38.60 | 39.30 | 38.50 | 39.20 | 720 | -0.20(-0.51%) |
Feb 19, 2003 | 38.50 | 39.40 | 37.50 | 39.40 | 1,020 | +0.40(+1.03%) |
Feb 18, 2003 | 38.90 | 39.30 | 37.20 | 39.00 | 1,660 | +0.50(+1.30%) |
Feb 14, 2003 | 37.50 | 38.50 | 37.20 | 38.50 | 1,200 | +0.90(+2.39%) |
Feb 13, 2003 | 38.40 | 38.40 | 37.50 | 37.60 | 51,720 | -1.00(-2.59%) |
Feb 12, 2003 | 38.80 | 39.50 | 37.80 | 38.60 | 2,500 | -0.40(-1.03%) |
Feb 11, 2003 | 38.70 | 38.80 | 38.30 | 39.00 | 980 | +0.30(+0.78%) |
Feb 10, 2003 | 38.60 | 39.20 | 38.00 | 38.70 | 1,600 | -0.30(-0.77%) |
Feb 07, 2003 | 39.00 | 39.00 | 37.70 | 39.00 | 1,350 | +0.00(+0.00%) |
Feb 06, 2003 | 39.00 | 39.00 | 37.70 | 39.00 | 1,800 | -0.30(-0.76%) |
Feb 05, 2003 | 38.80 | 39.30 | 37.90 | 39.30 | 2,820 | +0.50(+1.29%) |
Feb 04, 2003 | 38.50 | 39.00 | 38.30 | 38.80 | 430 | -0.20(-0.51%) |