Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 35.87 | 36.01 | 35.60 | 35.79 | 147,303 | -0.08(-0.21%) |
Apr 29, 2003 | 35.91 | 36.13 | 35.60 | 35.87 | 466,047 | +0.09(+0.26%) |
Apr 28, 2003 | 35.26 | 35.88 | 35.16 | 35.78 | 157,219 | +0.68(+1.94%) |
Apr 25, 2003 | 35.54 | 35.56 | 35.03 | 35.10 | 305,174 | -0.49(-1.38%) |
Apr 24, 2003 | 35.72 | 35.81 | 35.41 | 35.59 | 212,148 | -0.32(-0.90%) |
Apr 23, 2003 | 35.66 | 35.96 | 35.56 | 35.91 | 387,503 | +0.28(+0.77%) |
Apr 22, 2003 | 34.68 | 35.65 | 34.67 | 35.63 | 222,846 | +0.81(+2.33%) |
Apr 21, 2003 | 34.97 | 35.09 | 34.76 | 34.82 | 264,989 | -0.06(-0.18%) |
Apr 17, 2003 | 34.47 | 34.93 | 34.34 | 34.88 | 242,287 | +0.48(+1.40%) |
Apr 16, 2003 | 35.07 | 35.07 | 34.31 | 34.40 | 225,195 | -0.36(-1.04%) |
Apr 15, 2003 | 34.51 | 34.80 | 34.47 | 34.76 | 294,867 | +0.11(+0.33%) |
Apr 14, 2003 | 34.08 | 34.64 | 33.98 | 34.64 | 163,481 | +0.67(+1.99%) |
Apr 11, 2003 | 34.44 | 34.54 | 33.87 | 33.97 | 273,861 | -0.11(-0.31%) |
Apr 10, 2003 | 34.01 | 34.08 | 33.76 | 34.08 | 205,885 | +0.10(+0.29%) |
Apr 09, 2003 | 34.49 | 34.77 | 33.90 | 33.98 | 149,521 | -0.48(-1.38%) |
Apr 08, 2003 | 34.53 | 34.59 | 34.24 | 34.45 | 129,950 | +0.04(+0.11%) |
Apr 07, 2003 | 35.40 | 35.40 | 34.41 | 34.41 | 575,905 | +0.03(+0.09%) |
Apr 04, 2003 | 34.51 | 34.51 | 34.19 | 34.38 | 220,759 | +0.16(+0.47%) |
Apr 03, 2003 | 34.57 | 34.60 | 34.22 | 34.22 | 221,150 | -0.16(-0.47%) |
Apr 02, 2003 | 34.11 | 34.54 | 34.07 | 34.38 | 1,716,364 | +0.91(+2.72%) |
Apr 01, 2003 | 33.16 | 33.55 | 33.00 | 33.47 | 250,767 | +0.53(+1.61%) |
Mar 31, 2003 | 33.11 | 33.38 | 32.86 | 32.94 | 271,252 | -0.77(-2.30%) |
Mar 28, 2003 | 33.69 | 33.96 | 33.61 | 33.72 | 152,913 | -0.20(-0.59%) |
Mar 27, 2003 | 33.75 | 34.08 | 33.53 | 33.92 | 217,236 | -0.09(-0.27%) |
Mar 26, 2003 | 34.22 | 34.24 | 33.95 | 34.01 | 217,367 | -0.19(-0.56%) |
Mar 25, 2003 | 33.85 | 34.41 | 33.72 | 34.20 | 447,389 | +0.36(+1.06%) |
Mar 24, 2003 | 34.41 | 34.41 | 33.74 | 33.84 | 510,538 | -1.23(-3.50%) |
Mar 21, 2003 | 34.76 | 35.07 | 34.38 | 35.06 | 432,385 | +0.83(+2.42%) |
Mar 20, 2003 | 33.99 | 34.38 | 33.58 | 34.24 | 492,663 | +0.10(+0.29%) |
Mar 19, 2003 | 33.96 | 34.20 | 33.39 | 34.14 | 344,186 | +0.34(+1.02%) |
Mar 18, 2003 | 33.95 | 33.95 | 33.52 | 33.79 | 350,970 | +0.14(+0.41%) |
Mar 17, 2003 | 32.44 | 33.72 | 32.34 | 33.65 | 410,596 | +0.99(+3.03%) |
Mar 14, 2003 | 32.60 | 32.90 | 32.32 | 32.67 | 322,658 | +0.18(+0.57%) |
Mar 13, 2003 | 31.92 | 32.48 | 31.68 | 32.48 | 289,518 | +1.09(+3.47%) |
Mar 12, 2003 | 31.18 | 31.39 | 30.77 | 31.39 | 194,403 | +0.17(+0.54%) |
Mar 11, 2003 | 31.65 | 31.75 | 31.23 | 31.23 | 291,475 | -0.28(-0.88%) |
Mar 10, 2003 | 31.85 | 32.05 | 31.46 | 31.50 | 362,452 | -0.88(-2.72%) |
Mar 07, 2003 | 31.60 | 32.38 | 31.58 | 32.38 | 316,004 | +0.31(+0.96%) |
Mar 06, 2003 | 32.04 | 32.36 | 32.00 | 32.08 | 282,733 | -0.27(-0.83%) |
Mar 05, 2003 | 31.97 | 32.37 | 31.92 | 32.34 | 181,748 | +0.28(+0.88%) |
Mar 04, 2003 | 32.43 | 32.43 | 32.00 | 32.06 | 298,520 | -0.46(-1.41%) |
Mar 03, 2003 | 33.16 | 33.18 | 32.47 | 32.52 | 98,245 | -0.28(-0.86%) |
Feb 28, 2003 | 33.00 | 33.01 | 32.61 | 32.80 | 142,606 | +0.22(+0.68%) |
Feb 27, 2003 | 32.58 | 32.80 | 32.33 | 32.58 | 77,370 | +0.25(+0.76%) |
Feb 26, 2003 | 32.51 | 32.65 | 32.19 | 32.34 | 188,532 | -0.46(-1.40%) |
Feb 25, 2003 | 32.19 | 32.80 | 31.88 | 32.80 | 150,826 | +0.25(+0.75%) |
Feb 24, 2003 | 32.84 | 32.89 | 32.42 | 32.55 | 309,089 | -0.51(-1.53%) |
Feb 21, 2003 | 32.67 | 33.19 | 32.54 | 33.06 | 134,125 | +0.38(+1.15%) |
Feb 20, 2003 | 33.02 | 33.03 | 32.64 | 32.68 | 56,103 | -0.38(-1.16%) |
Feb 19, 2003 | 33.29 | 33.29 | 32.75 | 33.06 | 76,456 | -0.01(-0.02%) |
Feb 18, 2003 | 32.94 | 33.29 | 32.93 | 33.07 | 285,473 | +0.50(+1.53%) |
Feb 14, 2003 | 31.89 | 32.57 | 31.83 | 32.57 | 218,932 | +0.71(+2.21%) |
Feb 13, 2003 | 31.78 | 32.05 | 31.39 | 31.87 | 163,090 | +0.02(+0.07%) |
Feb 12, 2003 | 32.11 | 32.38 | 31.81 | 31.85 | 276,992 | -0.33(-1.02%) |
Feb 11, 2003 | 32.57 | 32.76 | 32.08 | 32.18 | 323,180 | -0.35(-1.08%) |
Feb 10, 2003 | 32.27 | 32.53 | 31.97 | 32.53 | 183,835 | +0.39(+1.22%) |
Feb 07, 2003 | 32.94 | 32.94 | 32.09 | 32.14 | 94,070 | -0.48(-1.48%) |
Feb 06, 2003 | 32.54 | 32.89 | 32.32 | 32.62 | 134,647 | -0.07(-0.21%) |
Feb 05, 2003 | 33.16 | 33.41 | 32.67 | 32.69 | 248,549 | -0.25(-0.74%) |
Feb 04, 2003 | 32.95 | 32.96 | 32.60 | 32.93 | 55,842 | -0.51(-1.51%) |