Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 51.76 | 51.98 | 51.50 | 51.61 | 774,977 | -0.15(-0.29%) |
Apr 29, 2003 | 51.94 | 51.98 | 51.48 | 51.75 | 932,618 | -0.19(-0.37%) |
Apr 28, 2003 | 50.75 | 52.38 | 50.75 | 51.95 | 987,819 | +0.64(+1.26%) |
Apr 25, 2003 | 51.12 | 51.66 | 51.06 | 51.30 | 1,111,448 | +0.07(+0.13%) |
Apr 24, 2003 | 51.13 | 52.13 | 50.90 | 51.23 | 3,226,777 | -2.86(-5.29%) |
Apr 23, 2003 | 52.38 | 54.15 | 52.24 | 54.09 | 2,060,532 | +0.97(+1.83%) |
Apr 22, 2003 | 48.90 | 53.12 | 48.90 | 53.12 | 5,227,250 | +7.59(+16.68%) |
Apr 21, 2003 | 45.03 | 45.60 | 45.01 | 45.53 | 566,859 | +0.56(+1.25%) |
Apr 17, 2003 | 44.51 | 45.01 | 44.51 | 44.97 | 453,757 | +0.27(+0.60%) |
Apr 16, 2003 | 44.54 | 44.79 | 44.49 | 44.70 | 473,867 | +0.25(+0.57%) |
Apr 15, 2003 | 44.61 | 45.05 | 44.41 | 44.45 | 944,900 | -0.16(-0.37%) |
Apr 14, 2003 | 43.97 | 44.71 | 43.97 | 44.61 | 368,593 | +0.67(+1.53%) |
Apr 11, 2003 | 43.86 | 44.11 | 43.53 | 43.94 | 390,997 | +0.56(+1.28%) |
Apr 10, 2003 | 43.83 | 44.05 | 43.20 | 43.38 | 523,534 | -0.45(-1.03%) |
Apr 09, 2003 | 43.49 | 44.31 | 43.33 | 43.83 | 767,959 | +0.36(+0.84%) |
Apr 08, 2003 | 43.27 | 43.57 | 43.02 | 43.47 | 722,610 | +0.20(+0.46%) |
Apr 07, 2003 | 45.20 | 45.27 | 43.27 | 43.27 | 1,280,156 | -0.92(-2.08%) |
Apr 04, 2003 | 43.75 | 44.52 | 43.74 | 44.19 | 703,040 | +0.62(+1.43%) |
Apr 03, 2003 | 43.22 | 43.97 | 42.84 | 43.57 | 727,874 | +0.54(+1.26%) |
Apr 02, 2003 | 43.05 | 43.71 | 43.00 | 43.03 | 550,258 | +0.53(+1.26%) |
Apr 01, 2003 | 42.45 | 42.75 | 42.01 | 42.49 | 436,616 | +0.10(+0.24%) |
Mar 31, 2003 | 42.12 | 42.90 | 41.68 | 42.39 | 589,803 | +0.01(+0.02%) |
Mar 28, 2003 | 41.55 | 42.54 | 41.45 | 42.38 | 700,070 | +0.74(+1.78%) |
Mar 27, 2003 | 41.18 | 41.90 | 40.93 | 41.64 | 233,356 | +0.27(+0.66%) |
Mar 26, 2003 | 41.24 | 41.76 | 41.01 | 41.37 | 322,704 | -0.17(-0.41%) |
Mar 25, 2003 | 41.64 | 41.94 | 41.34 | 41.54 | 374,261 | -0.04(-0.09%) |
Mar 24, 2003 | 42.54 | 42.54 | 41.31 | 41.57 | 584,134 | -0.97(-2.28%) |
Mar 21, 2003 | 41.97 | 42.71 | 41.17 | 42.54 | 514,222 | +0.98(+2.35%) |
Mar 20, 2003 | 41.03 | 41.68 | 40.20 | 41.57 | 461,855 | +0.53(+1.30%) |
Mar 19, 2003 | 40.51 | 41.23 | 40.51 | 41.03 | 428,923 | +0.51(+1.26%) |
Mar 18, 2003 | 40.87 | 41.31 | 40.39 | 40.52 | 569,963 | -0.35(-0.85%) |
Mar 17, 2003 | 39.18 | 40.87 | 39.08 | 40.87 | 1,084,320 | +1.32(+3.33%) |
Mar 14, 2003 | 38.84 | 39.97 | 38.57 | 39.55 | 895,502 | +0.82(+2.12%) |
Mar 13, 2003 | 37.36 | 38.82 | 37.29 | 38.73 | 410,837 | +1.81(+4.90%) |
Mar 12, 2003 | 36.97 | 37.19 | 36.32 | 36.92 | 698,181 | -0.10(-0.28%) |
Mar 11, 2003 | 37.85 | 38.29 | 36.93 | 37.02 | 574,417 | -1.13(-2.95%) |
Mar 10, 2003 | 39.20 | 39.23 | 38.11 | 38.15 | 268,448 | -1.04(-2.67%) |
Mar 07, 2003 | 38.71 | 39.32 | 38.59 | 39.19 | 459,830 | +0.21(+0.55%) |
Mar 06, 2003 | 39.23 | 39.25 | 38.78 | 38.98 | 313,931 | -0.35(-0.89%) |
Mar 05, 2003 | 39.19 | 39.82 | 39.05 | 39.33 | 470,223 | +0.16(+0.42%) |
Mar 04, 2003 | 39.57 | 39.58 | 39.03 | 39.17 | 344,839 | -0.41(-1.05%) |
Mar 03, 2003 | 39.75 | 39.90 | 39.27 | 39.58 | 626,649 | +0.01(+0.04%) |
Feb 28, 2003 | 39.33 | 39.94 | 39.33 | 39.57 | 628,673 | +0.23(+0.58%) |
Feb 27, 2003 | 38.45 | 39.42 | 38.26 | 39.34 | 743,125 | +1.00(+2.61%) |
Feb 26, 2003 | 39.02 | 39.02 | 38.27 | 38.34 | 473,867 | -0.68(-1.75%) |
Feb 25, 2003 | 38.93 | 39.38 | 38.54 | 39.02 | 477,376 | -0.10(-0.25%) |
Feb 24, 2003 | 39.82 | 39.82 | 38.99 | 39.11 | 513,412 | -0.82(-2.04%) |
Feb 21, 2003 | 38.53 | 39.93 | 38.23 | 39.93 | 1,106,859 | +1.38(+3.57%) |
Feb 20, 2003 | 38.45 | 38.65 | 38.23 | 38.55 | 461,180 | +0.06(+0.15%) |
Feb 19, 2003 | 38.48 | 38.60 | 37.94 | 38.49 | 488,578 | +0.01(+0.02%) |
Feb 18, 2003 | 38.34 | 38.88 | 38.31 | 38.48 | 793,602 | +0.25(+0.66%) |
Feb 14, 2003 | 37.68 | 38.42 | 37.44 | 38.23 | 959,341 | +0.70(+1.86%) |
Feb 13, 2003 | 36.72 | 37.64 | 36.68 | 37.54 | 1,733,374 | +1.00(+2.74%) |
Feb 12, 2003 | 36.82 | 37.27 | 36.53 | 36.53 | 1,382,056 | -0.23(-0.62%) |
Feb 11, 2003 | 35.93 | 37.27 | 35.86 | 36.76 | 1,643,756 | +0.68(+1.89%) |
Feb 10, 2003 | 35.75 | 36.41 | 35.62 | 36.08 | 566,184 | +0.33(+0.93%) |
Feb 07, 2003 | 35.85 | 36.23 | 35.49 | 35.75 | 588,588 | +0.08(+0.23%) |
Feb 06, 2003 | 36.68 | 36.79 | 35.64 | 35.67 | 693,322 | -0.99(-2.71%) |
Feb 05, 2003 | 37.16 | 37.28 | 36.65 | 36.66 | 511,792 | +0.02(+0.06%) |
Feb 04, 2003 | 36.31 | 36.84 | 35.99 | 36.64 | 1,263,151 | -1.43(-3.76%) |