Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 36.84 | 37.03 | 36.40 | 36.65 | 278,807 | -0.27(-0.74%) |
Apr 29, 2003 | 36.50 | 36.94 | 36.26 | 36.92 | 239,714 | +0.36(+0.98%) |
Apr 28, 2003 | 35.73 | 36.60 | 35.73 | 36.56 | 194,639 | +0.64(+1.78%) |
Apr 25, 2003 | 36.02 | 36.06 | 35.73 | 35.92 | 122,436 | -0.19(-0.54%) |
Apr 24, 2003 | 35.82 | 36.24 | 35.62 | 36.11 | 480,667 | +0.10(+0.27%) |
Apr 23, 2003 | 35.58 | 36.02 | 35.43 | 36.02 | 417,747 | +0.61(+1.73%) |
Apr 22, 2003 | 35.27 | 35.50 | 34.39 | 35.41 | 555,139 | +0.14(+0.38%) |
Apr 21, 2003 | 35.99 | 36.11 | 35.24 | 35.27 | 265,914 | -0.77(-2.13%) |
Apr 17, 2003 | 35.53 | 36.05 | 35.45 | 36.04 | 184,530 | +0.41(+1.14%) |
Apr 16, 2003 | 35.68 | 35.87 | 35.34 | 35.63 | 373,703 | +0.01(+0.03%) |
Apr 15, 2003 | 35.19 | 35.73 | 34.92 | 35.62 | 202,891 | +0.32(+0.91%) |
Apr 14, 2003 | 34.76 | 35.44 | 34.52 | 35.30 | 340,799 | +0.38(+1.08%) |
Apr 11, 2003 | 34.71 | 34.95 | 34.63 | 34.92 | 558,440 | +0.36(+1.04%) |
Apr 10, 2003 | 33.45 | 34.74 | 33.33 | 34.56 | 1,214,767 | +1.02(+3.03%) |
Apr 09, 2003 | 36.11 | 37.73 | 32.96 | 33.54 | 3,277,098 | -4.69(-12.27%) |
Apr 08, 2003 | 38.39 | 38.59 | 38.03 | 38.24 | 236,310 | -0.26(-0.68%) |
Apr 07, 2003 | 38.65 | 39.14 | 38.42 | 38.50 | 210,214 | +0.21(+0.56%) |
Apr 04, 2003 | 37.81 | 38.49 | 37.81 | 38.28 | 245,491 | +0.43(+1.13%) |
Apr 03, 2003 | 37.66 | 38.24 | 37.58 | 37.86 | 109,026 | -0.19(-0.51%) |
Apr 02, 2003 | 37.71 | 38.28 | 37.66 | 38.05 | 121,920 | +0.22(+0.59%) |
Apr 01, 2003 | 37.08 | 37.97 | 37.08 | 37.83 | 206,501 | +0.75(+2.01%) |
Mar 31, 2003 | 36.84 | 37.37 | 36.41 | 37.08 | 122,126 | -0.18(-0.49%) |
Mar 28, 2003 | 36.82 | 37.48 | 36.82 | 37.27 | 51,573 | +0.46(+1.24%) |
Mar 27, 2003 | 37.02 | 37.05 | 36.35 | 36.81 | 164,726 | -0.27(-0.73%) |
Mar 26, 2003 | 36.84 | 37.30 | 36.45 | 37.08 | 188,244 | +0.12(+0.31%) |
Mar 25, 2003 | 36.40 | 37.13 | 36.31 | 36.97 | 143,684 | +0.45(+1.22%) |
Mar 24, 2003 | 37.18 | 37.18 | 36.43 | 36.52 | 96,442 | -0.80(-2.16%) |
Mar 21, 2003 | 37.07 | 37.79 | 36.97 | 37.33 | 366,792 | +0.35(+0.94%) |
Mar 20, 2003 | 36.31 | 36.98 | 36.11 | 36.98 | 167,820 | +0.44(+1.19%) |
Mar 19, 2003 | 36.14 | 36.54 | 36.06 | 36.54 | 160,600 | +0.28(+0.78%) |
Mar 18, 2003 | 35.63 | 36.26 | 35.63 | 36.26 | 281,180 | +0.54(+1.52%) |
Mar 17, 2003 | 35.05 | 35.72 | 34.73 | 35.72 | 186,593 | +0.79(+2.28%) |
Mar 14, 2003 | 34.47 | 35.18 | 34.39 | 34.92 | 164,417 | +0.38(+1.09%) |
Mar 13, 2003 | 33.84 | 34.58 | 33.84 | 34.54 | 200,312 | +0.67(+1.97%) |
Mar 12, 2003 | 33.35 | 34.03 | 33.35 | 33.87 | 192,885 | +0.52(+1.57%) |
Mar 11, 2003 | 33.83 | 33.83 | 33.23 | 33.35 | 231,462 | -0.47(-1.38%) |
Mar 10, 2003 | 34.47 | 34.47 | 33.82 | 33.82 | 176,485 | -0.70(-2.02%) |
Mar 07, 2003 | 34.40 | 34.77 | 34.27 | 34.51 | 198,146 | -0.04(-0.11%) |
Mar 06, 2003 | 34.66 | 34.72 | 34.13 | 34.55 | 107,376 | -0.16(-0.45%) |
Mar 05, 2003 | 34.22 | 34.86 | 33.98 | 34.71 | 251,060 | -0.24(-0.69%) |
Mar 04, 2003 | 34.92 | 34.97 | 34.92 | 34.95 | 400,005 | -0.02(-0.06%) |
Mar 03, 2003 | 34.80 | 34.97 | 34.71 | 34.97 | 228,677 | +0.16(+0.47%) |
Feb 28, 2003 | 34.53 | 34.91 | 34.52 | 34.80 | 247,450 | +0.17(+0.50%) |
Feb 27, 2003 | 34.03 | 34.63 | 34.03 | 34.63 | 401,037 | +0.60(+1.77%) |
Feb 26, 2003 | 33.88 | 34.07 | 33.56 | 34.03 | 332,856 | +0.10(+0.29%) |
Feb 25, 2003 | 33.26 | 33.98 | 33.12 | 33.93 | 282,830 | +0.67(+2.01%) |
Feb 24, 2003 | 33.67 | 33.67 | 32.93 | 33.26 | 254,567 | -0.41(-1.21%) |
Feb 21, 2003 | 32.96 | 33.69 | 32.92 | 33.67 | 139,764 | +0.56(+1.70%) |
Feb 20, 2003 | 33.32 | 33.56 | 32.85 | 33.11 | 191,338 | -0.20(-0.61%) |
Feb 19, 2003 | 33.16 | 33.55 | 33.16 | 33.31 | 341,005 | +0.01(+0.03%) |
Feb 18, 2003 | 32.82 | 33.43 | 32.82 | 33.30 | 241,983 | +0.55(+1.69%) |
Feb 14, 2003 | 32.28 | 32.81 | 32.19 | 32.75 | 247,244 | +0.37(+1.14%) |
Feb 13, 2003 | 32.72 | 32.81 | 32.04 | 32.38 | 263,748 | -0.42(-1.27%) |
Feb 12, 2003 | 33.63 | 33.64 | 32.60 | 32.80 | 254,877 | -0.84(-2.51%) |
Feb 11, 2003 | 33.50 | 33.84 | 33.18 | 33.64 | 437,964 | +0.06(+0.17%) |
Feb 10, 2003 | 32.87 | 33.84 | 32.80 | 33.58 | 408,257 | +0.60(+1.82%) |
Feb 07, 2003 | 32.72 | 33.45 | 32.72 | 32.98 | 271,381 | +0.07(+0.21%) |
Feb 06, 2003 | 32.48 | 33.14 | 32.48 | 32.91 | 787,531 | -0.10(-0.29%) |
Feb 05, 2003 | 33.56 | 33.59 | 32.88 | 33.01 | 217,125 | -0.31(-0.93%) |
Feb 04, 2003 | 34.43 | 34.43 | 33.25 | 33.32 | 227,233 | -1.11(-3.21%) |