Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 32.84 | 32.97 | 32.65 | 32.76 | 24,807 | -0.40(-1.19%) |
Apr 29, 2003 | 33.20 | 33.43 | 32.73 | 33.16 | 26,822 | +0.57(+1.74%) |
Apr 28, 2003 | 32.09 | 32.75 | 32.09 | 32.59 | 19,612 | +0.47(+1.47%) |
Apr 25, 2003 | 32.26 | 32.39 | 31.91 | 32.12 | 18,128 | -0.59(-1.82%) |
Apr 24, 2003 | 32.87 | 32.98 | 32.64 | 32.71 | 10,071 | -0.31(-0.94%) |
Apr 23, 2003 | 32.83 | 33.11 | 32.61 | 33.02 | 27,352 | +0.88(+2.73%) |
Apr 22, 2003 | 31.66 | 32.26 | 31.51 | 32.15 | 69,546 | +0.10(+0.32%) |
Apr 21, 2003 | 32.32 | 32.32 | 31.98 | 32.04 | 83,222 | -0.06(-0.18%) |
Apr 17, 2003 | 31.69 | 32.21 | 31.69 | 32.10 | 32,971 | +0.76(+2.44%) |
Apr 16, 2003 | 31.69 | 31.69 | 31.33 | 31.33 | 2,014 | -0.31(-0.98%) |
Apr 15, 2003 | 31.55 | 31.69 | 31.55 | 31.65 | 636 | -0.04(-0.12%) |
Apr 14, 2003 | 31.17 | 31.68 | 31.17 | 31.68 | 6,254 | +0.75(+2.44%) |
Apr 11, 2003 | 31.17 | 31.17 | 30.76 | 30.93 | 13,676 | -0.05(-0.15%) |
Apr 10, 2003 | 30.82 | 30.98 | 30.70 | 30.98 | 2,332 | +0.00(+0.00%) |
Apr 09, 2003 | 31.48 | 31.69 | 30.93 | 30.98 | 8,269 | -0.58(-1.82%) |
Apr 08, 2003 | 31.51 | 31.67 | 31.51 | 31.55 | 4,558 | -1.37(-4.15%) |
Apr 07, 2003 | 32.44 | 32.92 | 32.31 | 32.92 | 2,120 | +1.13(+3.56%) |
Apr 04, 2003 | 31.93 | 31.93 | 31.60 | 31.79 | 2,226 | -0.13(-0.41%) |
Apr 03, 2003 | 32.35 | 32.35 | 31.88 | 31.92 | 6,785 | -0.43(-1.34%) |
Apr 02, 2003 | 32.49 | 32.68 | 32.31 | 32.35 | 10,283 | +0.58(+1.81%) |
Apr 01, 2003 | 31.32 | 31.79 | 31.27 | 31.78 | 7,633 | +0.45(+1.45%) |
Mar 31, 2003 | 31.06 | 31.38 | 30.99 | 31.33 | 8,375 | -0.60(-1.89%) |
Mar 28, 2003 | 32.02 | 32.02 | 31.67 | 31.93 | 4,028 | +0.00(+0.00%) |
Mar 27, 2003 | 31.98 | 32.12 | 31.92 | 31.93 | 3,816 | -0.24(-0.73%) |
Mar 26, 2003 | 32.31 | 32.33 | 32.00 | 32.16 | 6,466 | +0.05(+0.15%) |
Mar 25, 2003 | 32.07 | 32.33 | 31.90 | 32.12 | 5,300 | +0.52(+1.64%) |
Mar 24, 2003 | 32.16 | 32.16 | 31.50 | 31.60 | 18,764 | -1.27(-3.87%) |
Mar 21, 2003 | 32.54 | 32.97 | 32.49 | 32.87 | 11,237 | +0.66(+2.05%) |
Mar 20, 2003 | 31.74 | 32.34 | 31.69 | 32.21 | 1,590 | +0.00(+0.00%) |
Mar 19, 2003 | 32.33 | 32.39 | 31.83 | 32.21 | 12,403 | -0.13(-0.41%) |
Mar 18, 2003 | 32.16 | 32.34 | 31.79 | 32.34 | 34,455 | +0.44(+1.39%) |
Mar 17, 2003 | 30.33 | 32.07 | 30.33 | 31.90 | 15,054 | +1.01(+3.27%) |
Mar 14, 2003 | 30.94 | 31.17 | 30.51 | 30.89 | 15,160 | +0.38(+1.24%) |
Mar 13, 2003 | 29.84 | 30.51 | 29.62 | 30.51 | 42,406 | +1.60(+5.55%) |
Mar 12, 2003 | 28.34 | 29.00 | 28.30 | 28.91 | 23,535 | +0.39(+1.36%) |
Mar 11, 2003 | 28.53 | 28.67 | 28.34 | 28.52 | 21,521 | -0.06(-0.20%) |
Mar 10, 2003 | 29.35 | 29.57 | 28.53 | 28.58 | 22,475 | -1.45(-4.84%) |
Mar 07, 2003 | 29.72 | 30.03 | 29.72 | 30.03 | 1,908 | +0.16(+0.54%) |
Mar 06, 2003 | 30.30 | 30.30 | 29.84 | 29.87 | 7,527 | -0.59(-1.95%) |
Mar 05, 2003 | 30.28 | 30.50 | 30.28 | 30.47 | 13,676 | +0.14(+0.47%) |
Mar 04, 2003 | 30.28 | 30.43 | 30.18 | 30.33 | 3,286 | -0.37(-1.20%) |
Mar 03, 2003 | 31.42 | 31.42 | 30.51 | 30.69 | 3,922 | -0.12(-0.40%) |
Feb 28, 2003 | 30.89 | 31.06 | 30.82 | 30.82 | 4,558 | +0.42(+1.40%) |
Feb 27, 2003 | 30.47 | 30.48 | 30.21 | 30.39 | 14,312 | -0.17(-0.56%) |
Feb 26, 2003 | 30.76 | 30.90 | 30.45 | 30.56 | 8,057 | -0.52(-1.67%) |
Feb 25, 2003 | 30.89 | 31.32 | 30.39 | 31.08 | 122,236 | -0.28(-0.90%) |
Feb 24, 2003 | 31.32 | 31.41 | 31.23 | 31.36 | 9,859 | -0.14(-0.45%) |
Feb 21, 2003 | 31.34 | 31.66 | 31.33 | 31.50 | 3,922 | +0.15(+0.48%) |
Feb 20, 2003 | 31.64 | 31.64 | 31.13 | 31.35 | 26,186 | -0.54(-1.69%) |
Feb 19, 2003 | 31.93 | 31.93 | 31.55 | 31.89 | 13,358 | -0.33(-1.02%) |
Feb 18, 2003 | 32.40 | 32.40 | 32.16 | 32.22 | 42,936 | +0.67(+2.12%) |
Feb 14, 2003 | 30.99 | 31.71 | 30.77 | 31.55 | 21,521 | +0.43(+1.39%) |
Feb 13, 2003 | 31.17 | 31.39 | 30.51 | 31.12 | 170,898 | -0.35(-1.11%) |
Feb 12, 2003 | 31.98 | 32.07 | 31.45 | 31.47 | 53,008 | -0.31(-0.98%) |
Feb 11, 2003 | 31.98 | 32.07 | 31.50 | 31.78 | 18,446 | +0.08(+0.27%) |
Feb 10, 2003 | 31.33 | 31.69 | 31.18 | 31.69 | 32,759 | +0.25(+0.78%) |
Feb 07, 2003 | 32.26 | 32.26 | 31.18 | 31.45 | 65,199 | -0.19(-0.60%) |
Feb 06, 2003 | 32.03 | 32.21 | 31.58 | 31.64 | 12,085 | -0.39(-1.21%) |
Feb 05, 2003 | 32.07 | 32.72 | 31.96 | 32.02 | 17,174 | +0.06(+0.18%) |
Feb 04, 2003 | 31.79 | 32.12 | 31.50 | 31.97 | 33,183 | -0.48(-1.48%) |