Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 48.81 | 49.86 | 48.68 | 49.22 | 135,436 | +0.54(+1.12%) |
Apr 29, 2003 | 48.59 | 49.34 | 48.44 | 48.68 | 57,477 | +0.07(+0.14%) |
Apr 28, 2003 | 48.09 | 49.08 | 48.09 | 48.61 | 69,237 | +0.36(+0.74%) |
Apr 25, 2003 | 48.33 | 48.68 | 47.76 | 48.25 | 53,645 | -0.27(-0.56%) |
Apr 24, 2003 | 48.31 | 48.97 | 48.03 | 48.53 | 95,928 | +0.05(+0.11%) |
Apr 23, 2003 | 46.75 | 49.19 | 46.66 | 48.47 | 136,757 | +1.83(+3.93%) |
Apr 22, 2003 | 45.95 | 46.74 | 45.86 | 46.64 | 51,796 | +0.58(+1.27%) |
Apr 21, 2003 | 45.20 | 46.51 | 45.20 | 46.06 | 80,997 | +0.65(+1.43%) |
Apr 17, 2003 | 45.64 | 45.75 | 45.03 | 45.41 | 160,409 | +0.00(+0.00%) |
Apr 16, 2003 | 45.88 | 46.14 | 45.07 | 45.41 | 129,886 | -0.62(-1.35%) |
Apr 15, 2003 | 45.55 | 46.14 | 45.50 | 46.03 | 66,462 | +0.29(+0.63%) |
Apr 14, 2003 | 44.86 | 46.17 | 44.58 | 45.74 | 108,745 | +1.04(+2.32%) |
Apr 11, 2003 | 44.30 | 45.05 | 44.01 | 44.71 | 91,964 | +0.53(+1.20%) |
Apr 10, 2003 | 43.27 | 44.30 | 43.25 | 44.18 | 49,549 | +0.85(+1.96%) |
Apr 09, 2003 | 43.11 | 43.71 | 43.09 | 43.33 | 26,162 | +0.22(+0.51%) |
Apr 08, 2003 | 44.11 | 44.36 | 43.11 | 43.11 | 37,261 | -1.01(-2.28%) |
Apr 07, 2003 | 44.07 | 45.20 | 43.52 | 44.11 | 47,039 | +0.37(+0.85%) |
Apr 04, 2003 | 43.90 | 44.27 | 43.64 | 43.74 | 37,525 | -0.39(-0.89%) |
Apr 03, 2003 | 44.12 | 44.71 | 43.48 | 44.14 | 63,423 | +0.22(+0.50%) |
Apr 02, 2003 | 43.52 | 44.99 | 43.44 | 43.92 | 189,346 | +0.67(+1.54%) |
Apr 01, 2003 | 41.95 | 43.36 | 40.90 | 43.25 | 98,703 | +1.70(+4.10%) |
Mar 31, 2003 | 40.94 | 42.00 | 40.72 | 41.55 | 91,832 | +0.30(+0.73%) |
Mar 28, 2003 | 43.08 | 43.08 | 40.63 | 41.25 | 230,884 | -1.74(-4.05%) |
Mar 27, 2003 | 42.00 | 43.14 | 41.34 | 42.99 | 82,649 | +0.58(+1.36%) |
Mar 26, 2003 | 43.07 | 43.14 | 42.41 | 42.41 | 38,186 | -0.73(-1.68%) |
Mar 25, 2003 | 42.62 | 43.14 | 42.25 | 43.14 | 31,998 | +0.29(+0.67%) |
Mar 24, 2003 | 44.31 | 44.36 | 41.70 | 42.85 | 57,899 | -1.81(-4.05%) |
Mar 21, 2003 | 43.10 | 44.66 | 42.34 | 44.66 | 93,511 | +1.68(+3.91%) |
Mar 20, 2003 | 42.17 | 43.33 | 42.00 | 42.98 | 35,543 | +0.79(+1.88%) |
Mar 19, 2003 | 42.36 | 42.54 | 42.10 | 42.18 | 43,339 | -0.17(-0.39%) |
Mar 18, 2003 | 42.25 | 42.51 | 41.96 | 42.35 | 33,268 | -0.16(-0.37%) |
Mar 17, 2003 | 40.73 | 42.51 | 40.69 | 42.51 | 78,949 | +1.64(+4.02%) |
Mar 14, 2003 | 40.39 | 40.96 | 40.39 | 40.87 | 73,912 | +0.34(+0.84%) |
Mar 13, 2003 | 39.54 | 40.53 | 39.37 | 40.53 | 61,705 | +1.00(+2.53%) |
Mar 12, 2003 | 39.59 | 39.63 | 38.82 | 39.53 | 54,438 | -0.26(-0.65%) |
Mar 11, 2003 | 39.32 | 39.79 | 39.28 | 39.79 | 26,955 | +0.46(+1.17%) |
Mar 10, 2003 | 40.13 | 40.22 | 39.21 | 39.32 | 72,276 | -1.07(-2.64%) |
Mar 07, 2003 | 41.38 | 41.62 | 40.29 | 40.39 | 106,631 | -1.17(-2.80%) |
Mar 06, 2003 | 41.50 | 41.94 | 41.50 | 41.56 | 43,471 | -0.30(-0.71%) |
Mar 05, 2003 | 41.62 | 41.85 | 41.25 | 41.85 | 72,012 | +0.45(+1.08%) |
Mar 04, 2003 | 40.60 | 41.72 | 40.49 | 41.41 | 111,123 | +0.80(+1.98%) |
Mar 03, 2003 | 40.21 | 40.71 | 40.21 | 40.60 | 43,603 | +0.26(+0.64%) |
Feb 28, 2003 | 40.33 | 40.60 | 40.15 | 40.35 | 62,366 | -0.30(-0.73%) |
Feb 27, 2003 | 40.57 | 40.91 | 40.26 | 40.64 | 55,099 | -0.05(-0.11%) |
Feb 26, 2003 | 40.74 | 40.85 | 39.66 | 40.69 | 83,639 | -0.09(-0.22%) |
Feb 25, 2003 | 39.63 | 40.94 | 39.63 | 40.78 | 56,684 | +0.79(+1.97%) |
Feb 24, 2003 | 40.57 | 40.57 | 39.41 | 39.99 | 98,438 | -0.82(-2.00%) |
Feb 21, 2003 | 39.08 | 40.81 | 38.94 | 40.81 | 102,006 | +1.35(+3.41%) |
Feb 20, 2003 | 38.61 | 39.57 | 38.26 | 39.46 | 128,300 | +0.70(+1.82%) |
Feb 19, 2003 | 40.25 | 40.25 | 37.92 | 38.76 | 105,838 | -1.11(-2.79%) |
Feb 18, 2003 | 40.62 | 40.62 | 39.77 | 39.87 | 107,688 | -0.54(-1.35%) |
Feb 14, 2003 | 40.62 | 40.63 | 40.24 | 40.41 | 245,898 | -0.22(-0.54%) |
Feb 13, 2003 | 38.75 | 40.64 | 37.54 | 40.63 | 689,204 | +0.06(+0.15%) |
Feb 12, 2003 | 40.45 | 40.76 | 40.26 | 40.57 | 31,711 | +0.00(+0.00%) |
Feb 11, 2003 | 39.98 | 41.14 | 39.75 | 40.57 | 81,790 | +0.58(+1.44%) |
Feb 10, 2003 | 40.53 | 40.55 | 39.71 | 40.00 | 46,642 | -0.61(-1.51%) |
Feb 07, 2003 | 41.28 | 41.28 | 40.61 | 40.61 | 33,561 | -0.56(-1.36%) |
Feb 06, 2003 | 41.32 | 41.59 | 40.95 | 41.17 | 24,973 | -0.08(-0.20%) |
Feb 05, 2003 | 41.10 | 41.78 | 40.90 | 41.25 | 28,937 | -0.06(-0.15%) |
Feb 04, 2003 | 41.56 | 41.56 | 40.89 | 41.31 | 20,876 | -0.36(-0.85%) |