Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 34.89 | 35.00 | 34.51 | 34.62 | 957,910 | -0.05(-0.15%) |
Apr 29, 2003 | 34.90 | 35.10 | 34.51 | 34.68 | 731,146 | -0.51(-1.44%) |
Apr 28, 2003 | 34.34 | 35.23 | 34.33 | 35.18 | 1,073,094 | +0.93(+2.71%) |
Apr 25, 2003 | 34.37 | 34.49 | 34.04 | 34.25 | 1,142,547 | -1.04(-2.96%) |
Apr 24, 2003 | 35.68 | 35.75 | 35.07 | 35.30 | 967,018 | -0.45(-1.27%) |
Apr 23, 2003 | 35.99 | 36.12 | 35.60 | 35.75 | 1,103,077 | -0.24(-0.67%) |
Apr 22, 2003 | 35.12 | 36.10 | 34.95 | 35.99 | 1,250,520 | +0.69(+1.94%) |
Apr 21, 2003 | 35.26 | 35.52 | 35.24 | 35.31 | 388,439 | -0.26(-0.74%) |
Apr 17, 2003 | 35.12 | 35.57 | 35.02 | 35.57 | 796,424 | +0.80(+2.29%) |
Apr 16, 2003 | 35.38 | 35.41 | 34.54 | 34.78 | 898,515 | -0.48(-1.38%) |
Apr 15, 2003 | 34.97 | 35.36 | 34.89 | 35.26 | 763,405 | +0.02(+0.06%) |
Apr 14, 2003 | 34.73 | 35.25 | 34.59 | 35.24 | 707,995 | +0.57(+1.64%) |
Apr 11, 2003 | 35.05 | 35.29 | 34.65 | 34.67 | 859,045 | -0.32(-0.92%) |
Apr 10, 2003 | 35.10 | 35.23 | 34.70 | 34.99 | 1,019,961 | -0.59(-1.66%) |
Apr 09, 2003 | 35.68 | 36.10 | 35.53 | 35.58 | 1,319,403 | +0.09(+0.25%) |
Apr 08, 2003 | 35.46 | 35.65 | 35.21 | 35.49 | 1,210,481 | +0.16(+0.45%) |
Apr 07, 2003 | 35.97 | 36.05 | 35.33 | 35.33 | 1,985,462 | +0.03(+0.07%) |
Apr 04, 2003 | 35.31 | 35.49 | 35.05 | 35.31 | 777,068 | +0.54(+1.56%) |
Apr 03, 2003 | 34.98 | 35.04 | 34.73 | 34.76 | 1,228,129 | +0.35(+1.03%) |
Apr 02, 2003 | 34.42 | 34.72 | 34.31 | 34.41 | 1,040,835 | -0.07(-0.20%) |
Apr 01, 2003 | 33.99 | 34.48 | 33.86 | 34.48 | 1,021,480 | +1.14(+3.41%) |
Mar 31, 2003 | 33.44 | 33.54 | 33.18 | 33.34 | 626,968 | -0.46(-1.37%) |
Mar 28, 2003 | 33.44 | 34.04 | 33.41 | 33.81 | 681,429 | +0.32(+0.94%) |
Mar 27, 2003 | 33.13 | 33.76 | 33.12 | 33.49 | 1,369,880 | -0.42(-1.24%) |
Mar 26, 2003 | 34.29 | 34.41 | 33.81 | 33.91 | 1,469,124 | -0.22(-0.63%) |
Mar 25, 2003 | 33.78 | 34.29 | 33.48 | 34.13 | 1,395,687 | +1.19(+3.62%) |
Mar 24, 2003 | 33.43 | 33.69 | 32.93 | 32.94 | 1,042,163 | -0.87(-2.57%) |
Mar 21, 2003 | 33.87 | 34.20 | 33.77 | 33.81 | 1,281,831 | +0.29(+0.86%) |
Mar 20, 2003 | 34.17 | 34.17 | 32.97 | 33.52 | 2,775,245 | -0.66(-1.93%) |
Mar 19, 2003 | 34.20 | 34.39 | 33.68 | 34.17 | 1,534,212 | +0.53(+1.57%) |
Mar 18, 2003 | 34.52 | 34.52 | 33.30 | 33.65 | 2,392,498 | -0.87(-2.52%) |
Mar 17, 2003 | 33.65 | 34.97 | 33.51 | 34.52 | 2,547,343 | +0.94(+2.81%) |
Mar 14, 2003 | 33.15 | 33.88 | 32.90 | 33.57 | 957,530 | +0.11(+0.33%) |
Mar 13, 2003 | 32.60 | 33.60 | 32.51 | 33.46 | 1,490,188 | +0.86(+2.63%) |
Mar 12, 2003 | 32.69 | 32.71 | 32.12 | 32.60 | 2,345,627 | -1.18(-3.48%) |
Mar 11, 2003 | 34.16 | 34.29 | 33.78 | 33.78 | 782,002 | -0.24(-0.70%) |
Mar 10, 2003 | 34.36 | 34.56 | 34.02 | 34.02 | 903,069 | -0.40(-1.15%) |
Mar 07, 2003 | 34.65 | 34.92 | 34.28 | 34.41 | 1,231,165 | -0.74(-2.10%) |
Mar 06, 2003 | 34.94 | 35.38 | 34.92 | 35.15 | 939,124 | +0.13(+0.38%) |
Mar 05, 2003 | 34.77 | 35.24 | 34.61 | 35.02 | 1,049,185 | +0.19(+0.54%) |
Mar 04, 2003 | 34.89 | 35.18 | 34.25 | 34.83 | 1,693,801 | -0.38(-1.08%) |
Mar 03, 2003 | 35.19 | 35.26 | 34.84 | 35.21 | 755,815 | +0.56(+1.61%) |
Feb 28, 2003 | 34.25 | 34.80 | 34.21 | 34.65 | 768,719 | +0.60(+1.75%) |
Feb 27, 2003 | 34.10 | 34.52 | 33.90 | 34.05 | 2,580,740 | -0.16(-0.48%) |
Feb 26, 2003 | 34.94 | 34.94 | 33.99 | 34.22 | 1,215,415 | -0.72(-2.07%) |
Feb 25, 2003 | 34.73 | 35.02 | 34.59 | 34.94 | 1,918,856 | -0.55(-1.56%) |
Feb 24, 2003 | 35.47 | 35.79 | 35.44 | 35.49 | 718,432 | -0.26(-0.74%) |
Feb 21, 2003 | 34.94 | 35.76 | 34.78 | 35.76 | 1,081,634 | +1.30(+3.78%) |
Feb 20, 2003 | 34.88 | 34.98 | 34.31 | 34.45 | 709,324 | -0.16(-0.47%) |
Feb 19, 2003 | 35.32 | 35.40 | 34.55 | 34.62 | 578,389 | -0.51(-1.44%) |
Feb 18, 2003 | 35.04 | 35.60 | 35.01 | 35.12 | 655,622 | +0.66(+1.93%) |
Feb 14, 2003 | 33.76 | 34.64 | 33.63 | 34.46 | 875,933 | +0.84(+2.51%) |
Feb 13, 2003 | 33.19 | 33.77 | 33.05 | 33.62 | 1,433,829 | +0.68(+2.06%) |
Feb 12, 2003 | 33.61 | 33.72 | 32.94 | 32.94 | 532,088 | -1.03(-3.03%) |
Feb 11, 2003 | 34.05 | 34.31 | 33.85 | 33.96 | 633,040 | -0.14(-0.40%) |
Feb 10, 2003 | 34.23 | 34.31 | 33.66 | 34.10 | 824,319 | +0.37(+1.11%) |
Feb 07, 2003 | 34.32 | 34.32 | 33.56 | 33.73 | 1,257,921 | -0.73(-2.11%) |
Feb 06, 2003 | 34.99 | 35.17 | 34.37 | 34.45 | 937,416 | -1.03(-2.90%) |
Feb 05, 2003 | 35.71 | 35.90 | 35.36 | 35.48 | 876,123 | -0.53(-1.46%) |
Feb 04, 2003 | 35.83 | 36.05 | 35.70 | 36.01 | 824,698 | +0.00(+0.00%) |