Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 36.82 | 37.36 | 36.53 | 37.26 | 167,228 | +1.37(+3.83%) |
Apr 29, 2003 | 35.67 | 35.95 | 35.42 | 35.88 | 95,767 | +0.36(+1.02%) |
Apr 28, 2003 | 35.12 | 35.79 | 35.11 | 35.52 | 92,242 | +0.29(+0.82%) |
Apr 25, 2003 | 35.30 | 35.70 | 35.09 | 35.23 | 104,152 | -1.00(-2.75%) |
Apr 24, 2003 | 36.57 | 36.57 | 35.88 | 36.23 | 73,405 | -0.23(-0.63%) |
Apr 23, 2003 | 36.28 | 36.63 | 36.20 | 36.46 | 84,100 | +0.18(+0.50%) |
Apr 22, 2003 | 35.78 | 36.36 | 35.55 | 36.28 | 154,588 | +0.12(+0.32%) |
Apr 21, 2003 | 36.53 | 36.54 | 36.16 | 36.16 | 66,478 | +0.16(+0.46%) |
Apr 17, 2003 | 35.63 | 36.25 | 35.53 | 36.00 | 112,174 | +1.13(+3.23%) |
Apr 16, 2003 | 35.19 | 35.23 | 34.80 | 34.87 | 325,219 | -0.12(-0.33%) |
Apr 15, 2003 | 34.60 | 35.33 | 34.60 | 34.99 | 200,041 | +0.46(+1.33%) |
Apr 14, 2003 | 33.98 | 34.72 | 33.88 | 34.53 | 177,801 | -0.16(-0.47%) |
Apr 11, 2003 | 34.39 | 34.97 | 34.39 | 34.69 | 250,842 | -1.21(-3.37%) |
Apr 10, 2003 | 35.92 | 36.16 | 35.87 | 35.90 | 66,721 | -0.35(-0.98%) |
Apr 09, 2003 | 36.37 | 36.62 | 36.20 | 36.25 | 60,766 | -0.11(-0.29%) |
Apr 08, 2003 | 36.62 | 36.62 | 36.33 | 36.36 | 78,995 | -0.79(-2.13%) |
Apr 07, 2003 | 37.15 | 37.80 | 36.86 | 37.15 | 117,035 | +0.66(+1.80%) |
Apr 04, 2003 | 36.62 | 36.72 | 36.34 | 36.49 | 76,443 | -0.16(-0.43%) |
Apr 03, 2003 | 36.78 | 36.90 | 36.62 | 36.65 | 146,081 | -1.09(-2.88%) |
Apr 02, 2003 | 37.48 | 37.77 | 37.27 | 37.73 | 139,883 | +0.12(+0.33%) |
Apr 01, 2003 | 37.27 | 37.85 | 37.27 | 37.61 | 59,429 | +0.63(+1.69%) |
Mar 31, 2003 | 36.95 | 37.31 | 36.53 | 36.99 | 236,501 | -1.70(-4.40%) |
Mar 28, 2003 | 38.59 | 38.92 | 38.59 | 38.69 | 57,849 | -0.65(-1.65%) |
Mar 27, 2003 | 39.45 | 39.46 | 39.20 | 39.34 | 42,050 | -0.44(-1.12%) |
Mar 26, 2003 | 39.46 | 39.91 | 39.45 | 39.78 | 70,123 | +0.68(+1.75%) |
Mar 25, 2003 | 38.67 | 39.38 | 38.67 | 39.10 | 46,060 | -0.34(-0.86%) |
Mar 24, 2003 | 39.75 | 39.75 | 39.41 | 39.44 | 59,672 | -0.07(-0.19%) |
Mar 21, 2003 | 38.80 | 39.57 | 38.80 | 39.51 | 171,238 | +0.43(+1.09%) |
Mar 20, 2003 | 38.99 | 39.27 | 38.78 | 39.08 | 78,266 | +0.49(+1.26%) |
Mar 19, 2003 | 38.48 | 38.81 | 38.27 | 38.60 | 98,562 | -0.02(-0.06%) |
Mar 18, 2003 | 38.51 | 38.88 | 38.18 | 38.62 | 80,818 | -0.20(-0.51%) |
Mar 17, 2003 | 37.93 | 38.85 | 37.93 | 38.82 | 85,558 | +0.46(+1.20%) |
Mar 14, 2003 | 38.34 | 38.43 | 37.97 | 38.36 | 95,159 | -0.16(-0.43%) |
Mar 13, 2003 | 38.55 | 38.58 | 38.07 | 38.52 | 120,559 | -0.14(-0.36%) |
Mar 12, 2003 | 38.10 | 38.67 | 38.09 | 38.66 | 37,917 | +0.69(+1.82%) |
Mar 11, 2003 | 38.30 | 38.38 | 37.87 | 37.97 | 92,485 | -0.82(-2.12%) |
Mar 10, 2003 | 39.12 | 39.12 | 38.52 | 38.80 | 30,869 | -0.30(-0.76%) |
Mar 07, 2003 | 38.88 | 39.29 | 38.80 | 39.09 | 45,696 | +0.05(+0.13%) |
Mar 06, 2003 | 39.41 | 39.44 | 38.82 | 39.04 | 63,439 | -1.00(-2.49%) |
Mar 05, 2003 | 39.66 | 40.07 | 39.66 | 40.04 | 106,340 | +0.17(+0.43%) |
Mar 04, 2003 | 40.01 | 40.29 | 39.76 | 39.87 | 162,609 | -0.02(-0.06%) |
Mar 03, 2003 | 39.87 | 40.06 | 39.70 | 39.89 | 138,060 | +0.82(+2.11%) |
Feb 28, 2003 | 38.94 | 39.17 | 38.90 | 39.07 | 293,499 | -0.58(-1.47%) |
Feb 27, 2003 | 39.51 | 39.74 | 39.48 | 39.65 | 244,157 | -0.16(-0.39%) |
Feb 26, 2003 | 39.54 | 39.84 | 39.45 | 39.81 | 199,190 | -0.07(-0.17%) |
Feb 25, 2003 | 39.50 | 39.90 | 39.25 | 39.87 | 62,467 | -0.11(-0.27%) |
Feb 24, 2003 | 40.21 | 40.21 | 39.91 | 39.98 | 38,525 | -0.37(-0.92%) |
Feb 21, 2003 | 40.24 | 40.43 | 39.82 | 40.35 | 54,932 | -0.52(-1.27%) |
Feb 20, 2003 | 40.79 | 41.00 | 40.73 | 40.87 | 27,101 | +0.26(+0.63%) |
Feb 19, 2003 | 40.61 | 40.74 | 40.52 | 40.61 | 21,632 | +0.15(+0.37%) |
Feb 18, 2003 | 40.75 | 40.75 | 40.46 | 40.47 | 42,900 | -0.28(-0.69%) |
Feb 14, 2003 | 40.32 | 40.87 | 40.25 | 40.75 | 30,018 | +0.67(+1.68%) |
Feb 13, 2003 | 40.15 | 40.44 | 39.98 | 40.07 | 42,050 | -0.14(-0.35%) |
Feb 12, 2003 | 40.00 | 40.61 | 40.00 | 40.21 | 41,685 | +0.01(+0.02%) |
Feb 11, 2003 | 40.69 | 40.69 | 40.20 | 40.20 | 29,775 | -0.24(-0.59%) |
Feb 10, 2003 | 40.52 | 40.57 | 39.99 | 40.44 | 49,220 | -0.29(-0.71%) |
Feb 07, 2003 | 40.94 | 41.04 | 40.44 | 40.73 | 30,504 | +0.10(+0.24%) |
Feb 06, 2003 | 40.81 | 40.81 | 40.32 | 40.63 | 55,175 | -0.26(-0.64%) |
Feb 05, 2003 | 41.14 | 41.30 | 40.80 | 40.89 | 114,847 | +0.16(+0.40%) |
Feb 04, 2003 | 40.64 | 40.78 | 40.32 | 40.73 | 66,964 | +0.49(+1.23%) |