Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 33.35 | 33.83 | 33.09 | 33.74 | 184,645 | +1.24(+3.83%) |
Apr 29, 2003 | 32.30 | 32.56 | 32.08 | 32.50 | 105,741 | +0.33(+1.02%) |
Apr 28, 2003 | 31.81 | 32.42 | 31.80 | 32.17 | 101,850 | +0.26(+0.82%) |
Apr 25, 2003 | 31.97 | 32.33 | 31.78 | 31.91 | 115,001 | -0.90(-2.75%) |
Apr 24, 2003 | 33.12 | 33.12 | 32.49 | 32.81 | 81,050 | -0.21(-0.63%) |
Apr 23, 2003 | 32.86 | 33.18 | 32.79 | 33.02 | 92,859 | +0.16(+0.50%) |
Apr 22, 2003 | 32.41 | 32.93 | 32.19 | 32.86 | 170,690 | +0.10(+0.32%) |
Apr 21, 2003 | 33.09 | 33.09 | 32.75 | 32.75 | 73,402 | +0.15(+0.46%) |
Apr 17, 2003 | 32.27 | 32.83 | 32.18 | 32.60 | 123,857 | +1.02(+3.23%) |
Apr 16, 2003 | 31.87 | 31.90 | 31.51 | 31.58 | 359,093 | -0.10(-0.33%) |
Apr 15, 2003 | 31.34 | 32.00 | 31.34 | 31.69 | 220,877 | +0.42(+1.33%) |
Apr 14, 2003 | 30.78 | 31.44 | 30.68 | 31.27 | 196,320 | -0.15(-0.47%) |
Apr 11, 2003 | 31.15 | 31.67 | 31.15 | 31.42 | 276,968 | -1.10(-3.37%) |
Apr 10, 2003 | 32.53 | 32.75 | 32.48 | 32.51 | 73,670 | -0.32(-0.98%) |
Apr 09, 2003 | 32.94 | 33.16 | 32.79 | 32.83 | 67,095 | -0.10(-0.29%) |
Apr 08, 2003 | 33.16 | 33.16 | 32.90 | 32.93 | 87,223 | -0.72(-2.13%) |
Apr 07, 2003 | 33.65 | 34.23 | 33.39 | 33.65 | 129,225 | +0.60(+1.80%) |
Apr 04, 2003 | 33.16 | 33.26 | 32.91 | 33.05 | 84,405 | -0.14(-0.43%) |
Apr 03, 2003 | 33.31 | 33.42 | 33.16 | 33.19 | 161,296 | -0.98(-2.88%) |
Apr 02, 2003 | 33.94 | 34.21 | 33.76 | 34.18 | 154,453 | +0.11(+0.33%) |
Apr 01, 2003 | 33.76 | 34.28 | 33.76 | 34.06 | 65,619 | +0.57(+1.69%) |
Mar 31, 2003 | 33.46 | 33.79 | 33.09 | 33.50 | 261,134 | -1.54(-4.40%) |
Mar 28, 2003 | 34.95 | 35.25 | 34.95 | 35.04 | 63,874 | -0.59(-1.65%) |
Mar 27, 2003 | 35.73 | 35.74 | 35.50 | 35.63 | 46,429 | -0.40(-1.12%) |
Mar 26, 2003 | 35.74 | 36.14 | 35.73 | 36.03 | 77,427 | +0.62(+1.75%) |
Mar 25, 2003 | 35.02 | 35.67 | 35.02 | 35.41 | 50,858 | -0.31(-0.86%) |
Mar 24, 2003 | 36.00 | 36.00 | 35.70 | 35.72 | 65,887 | -0.07(-0.19%) |
Mar 21, 2003 | 35.14 | 35.84 | 35.14 | 35.78 | 189,074 | +0.39(+1.09%) |
Mar 20, 2003 | 35.31 | 35.56 | 35.12 | 35.40 | 86,418 | +0.44(+1.26%) |
Mar 19, 2003 | 34.85 | 35.15 | 34.66 | 34.96 | 108,828 | -0.02(-0.06%) |
Mar 18, 2003 | 34.88 | 35.21 | 34.58 | 34.98 | 89,236 | -0.18(-0.51%) |
Mar 17, 2003 | 34.35 | 35.19 | 34.35 | 35.16 | 94,469 | +0.42(+1.20%) |
Mar 14, 2003 | 34.73 | 34.80 | 34.39 | 34.74 | 105,071 | -0.15(-0.43%) |
Mar 13, 2003 | 34.91 | 34.94 | 34.48 | 34.89 | 133,116 | -0.13(-0.36%) |
Mar 12, 2003 | 34.50 | 35.02 | 34.50 | 35.02 | 41,867 | +0.63(+1.82%) |
Mar 11, 2003 | 34.69 | 34.76 | 34.29 | 34.39 | 102,118 | -0.75(-2.12%) |
Mar 10, 2003 | 35.43 | 35.43 | 34.88 | 35.14 | 34,084 | -0.27(-0.76%) |
Mar 07, 2003 | 35.21 | 35.58 | 35.14 | 35.40 | 50,455 | +0.04(+0.13%) |
Mar 06, 2003 | 35.70 | 35.72 | 35.16 | 35.36 | 70,047 | -0.90(-2.49%) |
Mar 05, 2003 | 35.92 | 36.29 | 35.92 | 36.26 | 117,416 | +0.16(+0.43%) |
Mar 04, 2003 | 36.23 | 36.49 | 36.01 | 36.11 | 179,546 | -0.02(-0.06%) |
Mar 03, 2003 | 36.11 | 36.28 | 35.96 | 36.13 | 152,440 | +0.75(+2.11%) |
Feb 28, 2003 | 35.27 | 35.47 | 35.23 | 35.38 | 324,069 | -0.53(-1.47%) |
Feb 27, 2003 | 35.78 | 35.99 | 35.76 | 35.91 | 269,588 | -0.14(-0.39%) |
Feb 26, 2003 | 35.81 | 36.08 | 35.73 | 36.05 | 219,937 | -0.06(-0.17%) |
Feb 25, 2003 | 35.77 | 36.14 | 35.55 | 36.11 | 68,973 | -0.10(-0.27%) |
Feb 24, 2003 | 36.42 | 36.42 | 36.14 | 36.21 | 42,538 | -0.34(-0.92%) |
Feb 21, 2003 | 36.44 | 36.61 | 36.07 | 36.55 | 60,654 | -0.47(-1.27%) |
Feb 20, 2003 | 36.94 | 37.13 | 36.89 | 37.01 | 29,924 | +0.23(+0.63%) |
Feb 19, 2003 | 36.78 | 36.90 | 36.70 | 36.78 | 23,885 | +0.13(+0.37%) |
Feb 18, 2003 | 36.90 | 36.90 | 36.64 | 36.65 | 47,369 | -0.25(-0.69%) |
Feb 14, 2003 | 36.52 | 37.01 | 36.46 | 36.90 | 33,145 | +0.61(+1.68%) |
Feb 13, 2003 | 36.37 | 36.63 | 36.21 | 36.29 | 46,429 | -0.13(-0.35%) |
Feb 12, 2003 | 36.22 | 36.78 | 36.22 | 36.42 | 46,027 | +0.01(+0.02%) |
Feb 11, 2003 | 36.85 | 36.85 | 36.40 | 36.41 | 32,876 | -0.22(-0.59%) |
Feb 10, 2003 | 36.70 | 36.74 | 36.22 | 36.63 | 54,347 | -0.26(-0.71%) |
Feb 07, 2003 | 37.07 | 37.17 | 36.63 | 36.89 | 33,681 | +0.09(+0.24%) |
Feb 06, 2003 | 36.96 | 36.96 | 36.52 | 36.80 | 60,922 | -0.24(-0.64%) |
Feb 05, 2003 | 37.26 | 37.40 | 36.95 | 37.04 | 126,809 | +0.15(+0.40%) |
Feb 04, 2003 | 36.81 | 36.93 | 36.52 | 36.89 | 73,938 | +0.45(+1.23%) |