Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 34.30 | 34.75 | 33.99 | 34.49 | 1,376,741 | +0.03(+0.09%) |
Apr 29, 2003 | 34.89 | 34.92 | 33.93 | 34.46 | 1,329,133 | +0.06(+0.17%) |
Apr 28, 2003 | 33.68 | 34.50 | 33.66 | 34.40 | 1,013,869 | +0.72(+2.14%) |
Apr 25, 2003 | 34.34 | 34.98 | 33.60 | 33.68 | 1,161,964 | -0.66(-1.93%) |
Apr 24, 2003 | 34.77 | 34.93 | 34.05 | 34.34 | 1,096,213 | -0.43(-1.22%) |
Apr 23, 2003 | 35.27 | 35.27 | 34.47 | 34.77 | 1,905,851 | -0.73(-2.05%) |
Apr 22, 2003 | 34.92 | 35.60 | 34.42 | 35.50 | 1,670,139 | +0.21(+0.58%) |
Apr 21, 2003 | 34.62 | 35.43 | 33.28 | 35.29 | 3,486,668 | +0.68(+1.96%) |
Apr 17, 2003 | 33.56 | 34.93 | 33.53 | 34.62 | 1,739,457 | +1.05(+3.13%) |
Apr 16, 2003 | 33.84 | 34.63 | 33.47 | 33.56 | 2,586,313 | -1.43(-4.09%) |
Apr 15, 2003 | 34.68 | 35.02 | 34.27 | 35.00 | 938,038 | +0.32(+0.91%) |
Apr 14, 2003 | 33.66 | 34.69 | 33.56 | 34.68 | 820,337 | +1.18(+3.52%) |
Apr 11, 2003 | 33.42 | 33.99 | 33.34 | 33.50 | 647,431 | +0.14(+0.41%) |
Apr 10, 2003 | 32.98 | 33.38 | 32.60 | 33.36 | 948,273 | +0.39(+1.17%) |
Apr 09, 2003 | 33.35 | 33.95 | 32.94 | 32.98 | 951,840 | -0.36(-1.08%) |
Apr 08, 2003 | 33.29 | 33.60 | 32.90 | 33.34 | 912,916 | +0.05(+0.16%) |
Apr 07, 2003 | 33.69 | 34.53 | 33.28 | 33.29 | 1,411,477 | +0.48(+1.45%) |
Apr 04, 2003 | 33.24 | 33.46 | 32.58 | 32.81 | 1,196,080 | -0.27(-0.82%) |
Apr 03, 2003 | 33.50 | 33.72 | 33.02 | 33.08 | 579,043 | -0.42(-1.25%) |
Apr 02, 2003 | 32.57 | 33.66 | 32.57 | 33.50 | 1,017,901 | +1.46(+4.55%) |
Apr 01, 2003 | 31.78 | 32.24 | 31.22 | 32.04 | 937,573 | +0.43(+1.35%) |
Mar 31, 2003 | 31.81 | 32.21 | 31.31 | 31.62 | 1,126,762 | -0.35(-1.11%) |
Mar 28, 2003 | 32.57 | 32.57 | 31.91 | 31.97 | 1,026,895 | -0.63(-1.94%) |
Mar 27, 2003 | 32.37 | 32.95 | 32.20 | 32.60 | 962,074 | -0.12(-0.37%) |
Mar 26, 2003 | 33.44 | 33.44 | 32.42 | 32.73 | 1,109,239 | -0.74(-2.22%) |
Mar 25, 2003 | 32.86 | 33.91 | 32.72 | 33.47 | 893,842 | +0.48(+1.45%) |
Mar 24, 2003 | 33.89 | 33.89 | 32.80 | 32.99 | 1,164,135 | -1.37(-4.00%) |
Mar 21, 2003 | 33.76 | 34.45 | 33.53 | 34.36 | 1,311,920 | +1.18(+3.56%) |
Mar 20, 2003 | 32.64 | 33.34 | 32.06 | 33.18 | 1,374,725 | +0.55(+1.68%) |
Mar 19, 2003 | 32.21 | 32.64 | 32.04 | 32.64 | 1,244,618 | +0.50(+1.55%) |
Mar 18, 2003 | 32.16 | 32.29 | 31.73 | 32.14 | 1,000,998 | -0.02(-0.06%) |
Mar 17, 2003 | 30.95 | 32.31 | 30.73 | 32.16 | 1,221,047 | +1.13(+3.66%) |
Mar 14, 2003 | 31.22 | 31.75 | 30.79 | 31.02 | 1,704,255 | -0.14(-0.43%) |
Mar 13, 2003 | 30.08 | 31.24 | 29.95 | 31.16 | 2,311,988 | +1.70(+5.76%) |
Mar 12, 2003 | 28.37 | 29.52 | 28.07 | 29.46 | 3,905,211 | +1.79(+6.48%) |
Mar 11, 2003 | 29.30 | 29.57 | 27.60 | 27.67 | 5,696,774 | -1.62(-5.55%) |
Mar 10, 2003 | 29.97 | 30.02 | 29.12 | 29.30 | 1,031,702 | -0.99(-3.28%) |
Mar 07, 2003 | 29.53 | 30.41 | 29.50 | 30.29 | 1,334,561 | +0.26(+0.88%) |
Mar 06, 2003 | 30.15 | 30.27 | 29.61 | 30.02 | 1,233,608 | -0.26(-0.87%) |
Mar 05, 2003 | 30.16 | 30.57 | 29.98 | 30.29 | 1,447,144 | +0.34(+1.14%) |
Mar 04, 2003 | 31.31 | 31.32 | 29.93 | 29.95 | 2,135,204 | -1.42(-4.52%) |
Mar 03, 2003 | 31.93 | 32.15 | 31.31 | 31.37 | 801,418 | -0.40(-1.26%) |
Feb 28, 2003 | 31.98 | 32.24 | 31.57 | 31.77 | 932,455 | +0.10(+0.33%) |
Feb 27, 2003 | 31.84 | 31.92 | 31.34 | 31.66 | 1,197,631 | +0.14(+0.43%) |
Feb 26, 2003 | 32.01 | 32.04 | 31.45 | 31.53 | 578,888 | -0.46(-1.43%) |
Feb 25, 2003 | 31.86 | 32.01 | 31.11 | 31.98 | 1,361,233 | +0.09(+0.28%) |
Feb 24, 2003 | 32.93 | 33.06 | 31.82 | 31.89 | 852,438 | -1.03(-3.13%) |
Feb 21, 2003 | 32.76 | 33.07 | 32.24 | 32.93 | 550,665 | +0.38(+1.17%) |
Feb 20, 2003 | 32.86 | 33.19 | 32.31 | 32.55 | 871,201 | -0.30(-0.92%) |
Feb 19, 2003 | 33.29 | 33.48 | 32.66 | 32.85 | 709,615 | -0.41(-1.22%) |
Feb 18, 2003 | 32.67 | 33.46 | 32.63 | 33.26 | 487,705 | +0.74(+2.28%) |
Feb 14, 2003 | 31.97 | 32.53 | 31.44 | 32.51 | 707,754 | +0.70(+2.21%) |
Feb 13, 2003 | 32.22 | 32.35 | 31.39 | 31.81 | 951,529 | -0.41(-1.26%) |
Feb 12, 2003 | 32.89 | 32.95 | 32.15 | 32.22 | 801,418 | -0.75(-2.29%) |
Feb 11, 2003 | 33.26 | 33.90 | 32.84 | 32.97 | 1,010,302 | -0.13(-0.39%) |
Feb 10, 2003 | 32.76 | 33.11 | 32.29 | 33.10 | 618,122 | +0.48(+1.46%) |
Feb 07, 2003 | 33.51 | 34.00 | 32.47 | 32.62 | 805,916 | -0.81(-2.41%) |
Feb 06, 2003 | 33.21 | 34.01 | 33.16 | 33.43 | 1,051,707 | -0.17(-0.50%) |
Feb 05, 2003 | 32.79 | 34.43 | 32.76 | 33.60 | 2,236,467 | +1.23(+3.81%) |
Feb 04, 2003 | 32.84 | 32.98 | 32.33 | 32.37 | 842,048 | -0.63(-1.90%) |