Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 41.44 | 41.88 | 41.22 | 41.52 | 260,453 | -0.11(-0.28%) |
Apr 29, 2003 | 41.44 | 41.74 | 41.19 | 41.64 | 39,440 | +0.38(+0.93%) |
Apr 28, 2003 | 40.83 | 41.51 | 40.73 | 41.25 | 288,781 | +0.30(+0.74%) |
Apr 25, 2003 | 41.52 | 41.60 | 40.83 | 40.95 | 42,737 | -0.39(-0.95%) |
Apr 24, 2003 | 41.15 | 41.69 | 41.01 | 41.34 | 302,701 | +0.06(+0.14%) |
Apr 23, 2003 | 41.36 | 41.47 | 40.99 | 41.28 | 223,821 | +0.42(+1.02%) |
Apr 22, 2003 | 39.97 | 40.93 | 39.81 | 40.87 | 47,865 | +0.76(+1.90%) |
Apr 21, 2003 | 40.21 | 40.49 | 39.92 | 40.10 | 34,678 | +0.07(+0.18%) |
Apr 17, 2003 | 39.80 | 40.05 | 39.60 | 40.03 | 60,198 | +0.42(+1.05%) |
Apr 16, 2003 | 40.87 | 40.87 | 39.44 | 39.61 | 59,221 | -1.01(-2.48%) |
Apr 15, 2003 | 40.83 | 40.83 | 40.33 | 40.62 | 186,456 | -0.20(-0.50%) |
Apr 14, 2003 | 40.33 | 40.83 | 40.21 | 40.83 | 30,404 | +0.70(+1.73%) |
Apr 11, 2003 | 40.91 | 40.91 | 39.97 | 40.13 | 37,730 | -0.25(-0.61%) |
Apr 10, 2003 | 40.17 | 40.41 | 39.92 | 40.37 | 20,147 | -0.12(-0.30%) |
Apr 09, 2003 | 40.96 | 41.32 | 40.42 | 40.50 | 83,887 | -0.39(-0.96%) |
Apr 08, 2003 | 40.72 | 41.07 | 40.70 | 40.89 | 61,541 | +0.17(+0.42%) |
Apr 07, 2003 | 41.68 | 42.26 | 40.72 | 40.72 | 103,179 | -0.56(-1.35%) |
Apr 04, 2003 | 41.28 | 41.43 | 41.06 | 41.28 | 44,690 | +0.04(+0.10%) |
Apr 03, 2003 | 41.23 | 41.43 | 40.96 | 41.23 | 232,856 | -0.08(-0.20%) |
Apr 02, 2003 | 41.23 | 41.54 | 41.15 | 41.32 | 237,619 | +0.74(+1.82%) |
Apr 01, 2003 | 40.29 | 40.69 | 40.11 | 40.58 | 53,116 | +0.40(+1.00%) |
Mar 31, 2003 | 40.37 | 40.57 | 39.82 | 40.18 | 15,873 | -0.48(-1.19%) |
Mar 28, 2003 | 40.37 | 40.83 | 40.33 | 40.66 | 55,924 | +0.33(+0.81%) |
Mar 27, 2003 | 39.92 | 40.70 | 39.81 | 40.33 | 93,655 | +0.04(+0.10%) |
Mar 26, 2003 | 40.62 | 40.66 | 40.29 | 40.29 | 112,582 | -0.45(-1.11%) |
Mar 25, 2003 | 39.80 | 40.89 | 39.78 | 40.74 | 85,596 | +0.86(+2.16%) |
Mar 24, 2003 | 40.13 | 40.35 | 39.78 | 39.88 | 129,554 | -1.15(-2.81%) |
Mar 21, 2003 | 40.58 | 41.05 | 40.15 | 41.04 | 83,276 | +1.15(+2.87%) |
Mar 20, 2003 | 40.01 | 40.09 | 39.32 | 39.89 | 22,467 | -0.21(-0.53%) |
Mar 19, 2003 | 39.60 | 40.14 | 39.43 | 40.10 | 189,997 | +0.50(+1.26%) |
Mar 18, 2003 | 39.56 | 39.61 | 39.15 | 39.60 | 151,656 | +0.46(+1.17%) |
Mar 17, 2003 | 38.08 | 39.21 | 37.91 | 39.15 | 34,556 | +1.06(+2.80%) |
Mar 14, 2003 | 38.45 | 38.65 | 37.92 | 38.08 | 435,065 | -0.19(-0.49%) |
Mar 13, 2003 | 38.00 | 38.28 | 37.69 | 38.27 | 31,747 | +0.48(+1.26%) |
Mar 12, 2003 | 37.63 | 37.85 | 37.12 | 37.79 | 130,409 | +0.02(+0.07%) |
Mar 11, 2003 | 38.08 | 38.11 | 37.52 | 37.77 | 25,398 | -0.39(-1.03%) |
Mar 10, 2003 | 38.53 | 38.56 | 38.08 | 38.16 | 27,229 | -0.66(-1.69%) |
Mar 07, 2003 | 37.88 | 38.90 | 37.88 | 38.82 | 52,383 | +0.29(+0.77%) |
Mar 06, 2003 | 38.45 | 38.63 | 38.24 | 38.52 | 31,503 | +0.04(+0.11%) |
Mar 05, 2003 | 37.84 | 38.60 | 37.84 | 38.48 | 53,116 | +0.60(+1.58%) |
Mar 04, 2003 | 38.28 | 38.47 | 37.88 | 37.88 | 39,318 | -0.43(-1.11%) |
Mar 03, 2003 | 39.23 | 39.27 | 38.20 | 38.31 | 38,341 | -0.38(-0.99%) |
Feb 28, 2003 | 38.73 | 38.93 | 38.52 | 38.70 | 48,109 | +0.16(+0.43%) |
Feb 27, 2003 | 38.12 | 38.78 | 38.12 | 38.53 | 19,170 | +0.46(+1.20%) |
Feb 26, 2003 | 38.16 | 38.66 | 37.97 | 38.07 | 15,141 | +0.02(+0.06%) |
Feb 25, 2003 | 37.47 | 38.05 | 37.26 | 38.05 | 29,549 | +0.17(+0.45%) |
Feb 24, 2003 | 38.57 | 38.57 | 37.84 | 37.88 | 75,705 | -0.77(-1.99%) |
Feb 21, 2003 | 38.04 | 38.82 | 37.75 | 38.65 | 181,083 | +0.48(+1.27%) |
Feb 20, 2003 | 38.70 | 38.70 | 38.15 | 38.16 | 24,299 | -0.37(-0.96%) |
Feb 19, 2003 | 38.53 | 38.82 | 38.35 | 38.53 | 27,962 | -0.25(-0.63%) |
Feb 18, 2003 | 38.41 | 38.81 | 38.08 | 38.78 | 150,801 | +1.15(+3.05%) |
Feb 14, 2003 | 37.47 | 37.77 | 37.11 | 37.63 | 64,472 | +0.12(+0.33%) |
Feb 13, 2003 | 37.67 | 37.67 | 36.85 | 37.51 | 273,762 | -0.27(-0.72%) |
Feb 12, 2003 | 38.29 | 38.49 | 37.68 | 37.78 | 191,951 | -0.61(-1.60%) |
Feb 11, 2003 | 38.90 | 39.07 | 38.29 | 38.39 | 26,863 | -0.36(-0.93%) |
Feb 10, 2003 | 38.33 | 38.79 | 38.15 | 38.75 | 27,962 | +0.42(+1.09%) |
Feb 07, 2003 | 38.61 | 38.61 | 38.11 | 38.34 | 41,394 | -0.35(-0.91%) |
Feb 06, 2003 | 38.65 | 38.82 | 38.18 | 38.69 | 31,137 | -0.13(-0.34%) |
Feb 05, 2003 | 38.98 | 39.52 | 38.61 | 38.82 | 24,177 | +0.10(+0.25%) |
Feb 04, 2003 | 39.15 | 39.15 | 38.43 | 38.72 | 76,438 | -0.84(-2.11%) |