Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 41.26 | 41.26 | 40.50 | 40.74 | 840,534 | -0.52(-1.26%) |
Apr 29, 2003 | 40.41 | 41.31 | 40.41 | 41.26 | 871,615 | +0.74(+1.82%) |
Apr 28, 2003 | 39.70 | 40.75 | 39.70 | 40.52 | 764,940 | +0.77(+1.94%) |
Apr 25, 2003 | 40.17 | 40.23 | 39.69 | 39.75 | 455,047 | -0.45(-1.11%) |
Apr 24, 2003 | 40.32 | 40.45 | 39.92 | 40.19 | 495,349 | -0.51(-1.25%) |
Apr 23, 2003 | 40.74 | 41.02 | 40.44 | 40.70 | 373,191 | +0.06(+0.15%) |
Apr 22, 2003 | 39.79 | 40.76 | 39.63 | 40.64 | 1,065,383 | +0.49(+1.23%) |
Apr 21, 2003 | 40.32 | 40.37 | 39.89 | 40.15 | 437,629 | -0.25(-0.61%) |
Apr 17, 2003 | 39.90 | 40.52 | 39.89 | 40.40 | 548,402 | +0.58(+1.46%) |
Apr 16, 2003 | 40.82 | 40.91 | 39.78 | 39.82 | 821,408 | -0.95(-2.33%) |
Apr 15, 2003 | 40.42 | 41.28 | 40.25 | 40.77 | 715,985 | -0.07(-0.17%) |
Apr 14, 2003 | 39.25 | 40.89 | 39.25 | 40.84 | 1,453,944 | +1.59(+4.05%) |
Apr 11, 2003 | 39.18 | 39.50 | 39.07 | 39.25 | 756,287 | +0.40(+1.04%) |
Apr 10, 2003 | 37.93 | 38.98 | 37.86 | 38.84 | 1,115,703 | +0.91(+2.41%) |
Apr 09, 2003 | 39.09 | 39.23 | 37.93 | 37.93 | 1,318,465 | -1.16(-2.97%) |
Apr 08, 2003 | 39.46 | 39.75 | 39.09 | 39.09 | 1,087,014 | -0.29(-0.74%) |
Apr 07, 2003 | 40.10 | 40.43 | 39.31 | 39.38 | 704,714 | +0.23(+0.58%) |
Apr 04, 2003 | 39.31 | 39.52 | 38.91 | 39.15 | 850,553 | +0.10(+0.25%) |
Apr 03, 2003 | 39.48 | 39.48 | 38.87 | 39.05 | 613,409 | -0.27(-0.69%) |
Apr 02, 2003 | 38.65 | 39.49 | 38.48 | 39.32 | 1,034,758 | +0.98(+2.57%) |
Apr 01, 2003 | 38.12 | 38.39 | 37.85 | 38.34 | 954,154 | +0.44(+1.16%) |
Mar 31, 2003 | 38.43 | 38.56 | 37.86 | 37.90 | 1,421,383 | -0.94(-2.42%) |
Mar 28, 2003 | 39.35 | 39.35 | 38.60 | 38.84 | 1,142,685 | -0.51(-1.29%) |
Mar 27, 2003 | 39.26 | 39.66 | 38.89 | 39.35 | 885,390 | -0.32(-0.80%) |
Mar 26, 2003 | 40.44 | 40.44 | 39.03 | 39.67 | 1,172,969 | -0.77(-1.91%) |
Mar 25, 2003 | 40.09 | 40.89 | 39.81 | 40.44 | 658,037 | +0.35(+0.88%) |
Mar 24, 2003 | 41.50 | 41.50 | 40.02 | 40.09 | 657,582 | -1.41(-3.41%) |
Mar 21, 2003 | 40.58 | 41.71 | 40.36 | 41.50 | 1,120,143 | +1.35(+3.37%) |
Mar 20, 2003 | 40.01 | 40.26 | 39.28 | 40.15 | 931,726 | +0.14(+0.35%) |
Mar 19, 2003 | 39.85 | 40.10 | 39.47 | 40.01 | 876,624 | +0.17(+0.42%) |
Mar 18, 2003 | 40.77 | 41.03 | 39.60 | 39.84 | 1,195,624 | -0.91(-2.24%) |
Mar 17, 2003 | 39.70 | 41.05 | 39.48 | 40.76 | 1,250,385 | +0.92(+2.32%) |
Mar 14, 2003 | 40.33 | 40.44 | 39.63 | 39.83 | 1,081,321 | -0.48(-1.20%) |
Mar 13, 2003 | 39.09 | 40.47 | 38.95 | 40.32 | 713,595 | +1.70(+4.39%) |
Mar 12, 2003 | 38.48 | 38.67 | 38.07 | 38.62 | 1,055,023 | +0.19(+0.50%) |
Mar 11, 2003 | 38.85 | 39.04 | 38.37 | 38.43 | 794,085 | -0.40(-1.04%) |
Mar 10, 2003 | 39.57 | 39.61 | 38.81 | 38.83 | 711,887 | -0.85(-2.15%) |
Mar 07, 2003 | 38.87 | 39.76 | 38.82 | 39.68 | 515,842 | +0.48(+1.23%) |
Mar 06, 2003 | 39.07 | 39.53 | 38.88 | 39.20 | 861,596 | +0.14(+0.36%) |
Mar 05, 2003 | 37.99 | 39.14 | 37.99 | 39.06 | 1,101,131 | +0.33(+0.86%) |
Mar 04, 2003 | 39.99 | 40.00 | 38.71 | 38.73 | 902,467 | -1.29(-3.23%) |
Mar 03, 2003 | 40.89 | 41.28 | 39.93 | 40.02 | 965,653 | -0.79(-1.94%) |
Feb 28, 2003 | 40.49 | 40.84 | 40.35 | 40.81 | 452,884 | +0.49(+1.22%) |
Feb 27, 2003 | 40.10 | 40.52 | 39.79 | 40.32 | 624,566 | +0.44(+1.10%) |
Feb 26, 2003 | 40.48 | 40.69 | 39.81 | 39.88 | 456,641 | -0.63(-1.56%) |
Feb 25, 2003 | 39.66 | 40.65 | 39.39 | 40.51 | 954,723 | +0.73(+1.83%) |
Feb 24, 2003 | 40.86 | 40.91 | 39.75 | 39.78 | 409,167 | -1.21(-2.96%) |
Feb 21, 2003 | 40.05 | 41.19 | 39.90 | 40.99 | 768,697 | +1.16(+2.91%) |
Feb 20, 2003 | 40.12 | 40.40 | 39.82 | 39.83 | 464,155 | -0.29(-0.72%) |
Feb 19, 2003 | 40.45 | 40.52 | 39.82 | 40.12 | 391,862 | -0.40(-0.98%) |
Feb 18, 2003 | 40.14 | 40.63 | 40.12 | 40.52 | 487,949 | +0.57(+1.43%) |
Feb 14, 2003 | 39.31 | 39.97 | 39.17 | 39.95 | 605,553 | +0.72(+1.84%) |
Feb 13, 2003 | 40.33 | 40.38 | 38.89 | 39.23 | 1,156,461 | -1.12(-2.79%) |
Feb 12, 2003 | 40.93 | 41.07 | 40.06 | 40.35 | 654,394 | -0.58(-1.42%) |
Feb 11, 2003 | 41.33 | 41.49 | 40.69 | 40.93 | 569,122 | -0.27(-0.66%) |
Feb 10, 2003 | 40.84 | 41.53 | 40.69 | 41.20 | 627,754 | +0.03(+0.06%) |
Feb 07, 2003 | 41.69 | 41.86 | 41.13 | 41.18 | 619,215 | -0.40(-0.95%) |
Feb 06, 2003 | 41.78 | 42.14 | 41.34 | 41.57 | 794,540 | -0.30(-0.71%) |
Feb 05, 2003 | 42.33 | 42.76 | 41.67 | 41.87 | 690,370 | -0.46(-1.08%) |
Feb 04, 2003 | 42.57 | 42.75 | 42.04 | 42.33 | 795,565 | -0.50(-1.17%) |