Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 39.44 | 40.42 | 39.19 | 40.05 | 151,468 | +0.52(+1.32%) |
Apr 29, 2003 | 39.15 | 39.86 | 39.15 | 39.52 | 120,379 | +0.42(+1.08%) |
Apr 28, 2003 | 38.09 | 39.39 | 38.09 | 39.10 | 117,591 | +1.01(+2.65%) |
Apr 25, 2003 | 38.06 | 38.70 | 37.84 | 38.09 | 177,395 | +0.03(+0.09%) |
Apr 24, 2003 | 37.76 | 38.14 | 37.55 | 38.06 | 117,294 | +0.17(+0.44%) |
Apr 23, 2003 | 37.54 | 38.01 | 37.45 | 37.89 | 124,176 | +0.44(+1.17%) |
Apr 22, 2003 | 36.74 | 37.65 | 36.49 | 37.45 | 129,516 | +0.81(+2.21%) |
Apr 21, 2003 | 36.49 | 36.64 | 36.26 | 36.64 | 64,372 | +0.22(+0.60%) |
Apr 17, 2003 | 36.04 | 36.51 | 35.97 | 36.42 | 224,087 | +0.35(+0.98%) |
Apr 16, 2003 | 36.39 | 36.66 | 35.90 | 36.07 | 127,083 | -0.24(-0.65%) |
Apr 15, 2003 | 36.10 | 36.52 | 35.87 | 36.31 | 107,445 | +0.15(+0.42%) |
Apr 14, 2003 | 35.40 | 36.15 | 35.40 | 36.15 | 129,872 | +0.83(+2.34%) |
Apr 11, 2003 | 35.61 | 35.61 | 35.23 | 35.33 | 77,721 | -0.24(-0.66%) |
Apr 10, 2003 | 35.82 | 35.87 | 35.29 | 35.56 | 91,308 | -0.07(-0.19%) |
Apr 09, 2003 | 35.56 | 35.88 | 35.19 | 35.63 | 140,610 | +0.07(+0.19%) |
Apr 08, 2003 | 35.73 | 35.97 | 35.14 | 35.56 | 115,870 | +0.00(+0.00%) |
Apr 07, 2003 | 35.56 | 36.39 | 35.43 | 35.56 | 101,453 | +0.10(+0.29%) |
Apr 04, 2003 | 35.34 | 35.48 | 35.31 | 35.46 | 79,204 | +0.20(+0.57%) |
Apr 03, 2003 | 35.61 | 35.72 | 35.13 | 35.26 | 100,326 | -0.29(-0.81%) |
Apr 02, 2003 | 35.48 | 35.68 | 35.26 | 35.55 | 128,270 | +0.32(+0.91%) |
Apr 01, 2003 | 35.06 | 35.23 | 34.55 | 35.23 | 112,132 | +0.24(+0.67%) |
Mar 31, 2003 | 34.30 | 35.14 | 34.06 | 34.99 | 95,935 | +0.61(+1.76%) |
Mar 28, 2003 | 34.37 | 34.43 | 33.96 | 34.38 | 143,102 | +0.03(+0.10%) |
Mar 27, 2003 | 33.88 | 34.45 | 33.86 | 34.35 | 63,719 | +0.30(+0.89%) |
Mar 26, 2003 | 34.67 | 34.67 | 33.81 | 34.05 | 78,314 | -0.71(-2.04%) |
Mar 25, 2003 | 33.88 | 34.76 | 33.88 | 34.76 | 71,492 | +0.88(+2.59%) |
Mar 24, 2003 | 35.09 | 35.09 | 33.61 | 33.88 | 116,997 | -1.42(-4.01%) |
Mar 21, 2003 | 34.47 | 35.38 | 34.18 | 35.29 | 149,332 | +1.33(+3.92%) |
Mar 20, 2003 | 33.59 | 34.00 | 33.37 | 33.96 | 76,060 | +0.37(+1.10%) |
Mar 19, 2003 | 33.78 | 34.11 | 33.47 | 33.59 | 80,688 | -0.10(-0.30%) |
Mar 18, 2003 | 33.69 | 33.79 | 33.29 | 33.69 | 118,659 | +0.08(+0.25%) |
Mar 17, 2003 | 32.97 | 33.63 | 32.55 | 33.61 | 103,707 | +0.64(+1.94%) |
Mar 14, 2003 | 32.56 | 33.12 | 32.55 | 32.97 | 133,906 | +0.40(+1.24%) |
Mar 13, 2003 | 32.28 | 32.56 | 32.13 | 32.56 | 68,050 | +0.46(+1.42%) |
Mar 12, 2003 | 31.81 | 32.36 | 31.79 | 32.11 | 107,564 | +0.17(+0.53%) |
Mar 11, 2003 | 31.89 | 32.38 | 31.79 | 31.94 | 143,518 | -0.07(-0.21%) |
Mar 10, 2003 | 32.43 | 32.46 | 31.99 | 32.01 | 106,852 | -0.66(-2.01%) |
Mar 07, 2003 | 32.36 | 32.75 | 32.16 | 32.66 | 116,107 | +0.17(+0.52%) |
Mar 06, 2003 | 32.58 | 32.75 | 32.28 | 32.50 | 103,945 | -0.12(-0.36%) |
Mar 05, 2003 | 32.56 | 32.85 | 32.19 | 32.61 | 117,887 | +0.22(+0.68%) |
Mar 04, 2003 | 33.46 | 33.46 | 32.29 | 32.40 | 121,447 | -0.64(-1.94%) |
Mar 03, 2003 | 33.04 | 33.29 | 32.72 | 33.04 | 116,701 | +0.37(+1.14%) |
Feb 28, 2003 | 32.70 | 32.93 | 32.31 | 32.66 | 102,580 | +0.07(+0.21%) |
Feb 27, 2003 | 32.41 | 32.80 | 32.21 | 32.60 | 71,254 | +0.49(+1.52%) |
Feb 26, 2003 | 32.70 | 32.80 | 31.99 | 32.11 | 87,155 | -0.54(-1.65%) |
Feb 25, 2003 | 32.28 | 32.73 | 32.19 | 32.65 | 110,234 | +0.40(+1.25%) |
Feb 24, 2003 | 32.11 | 32.60 | 32.08 | 32.24 | 108,988 | -0.29(-0.88%) |
Feb 21, 2003 | 32.72 | 33.00 | 32.53 | 32.53 | 163,690 | -0.12(-0.36%) |
Feb 20, 2003 | 33.20 | 33.20 | 32.60 | 32.65 | 135,389 | -0.56(-1.68%) |
Feb 19, 2003 | 33.12 | 33.27 | 32.92 | 33.20 | 184,336 | +0.08(+0.25%) |
Feb 18, 2003 | 32.53 | 33.15 | 32.45 | 33.12 | 87,807 | +0.98(+3.04%) |
Feb 14, 2003 | 32.72 | 32.85 | 32.11 | 32.14 | 164,342 | -0.37(-1.14%) |
Feb 13, 2003 | 32.36 | 32.85 | 31.60 | 32.51 | 285,137 | +0.15(+0.47%) |
Feb 12, 2003 | 33.63 | 33.63 | 31.86 | 32.36 | 224,146 | -1.18(-3.52%) |
Feb 11, 2003 | 34.22 | 34.22 | 33.41 | 33.54 | 133,076 | -0.66(-1.92%) |
Feb 10, 2003 | 33.79 | 34.20 | 33.54 | 34.20 | 109,640 | +0.49(+1.45%) |
Feb 07, 2003 | 34.59 | 34.87 | 33.63 | 33.71 | 124,413 | -0.71(-2.06%) |
Feb 06, 2003 | 34.30 | 35.06 | 34.13 | 34.42 | 128,033 | +0.19(+0.54%) |
Feb 05, 2003 | 34.57 | 35.14 | 34.18 | 34.23 | 146,306 | -0.47(-1.36%) |
Feb 04, 2003 | 34.57 | 35.31 | 34.35 | 34.70 | 195,431 | +0.13(+0.39%) |