Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 34.96 | 35.42 | 34.65 | 35.16 | 1,350,627 | +0.03(+0.09%) |
Apr 29, 2003 | 35.56 | 35.59 | 34.59 | 35.13 | 1,303,922 | +0.06(+0.17%) |
Apr 28, 2003 | 34.33 | 35.17 | 34.31 | 35.07 | 994,638 | +0.74(+2.14%) |
Apr 25, 2003 | 35.01 | 35.66 | 34.25 | 34.33 | 1,139,924 | -0.68(-1.93%) |
Apr 24, 2003 | 35.44 | 35.61 | 34.71 | 35.01 | 1,075,420 | -0.43(-1.22%) |
Apr 23, 2003 | 35.96 | 35.96 | 35.13 | 35.44 | 1,869,701 | -0.74(-2.05%) |
Apr 22, 2003 | 35.59 | 36.28 | 35.09 | 36.19 | 1,638,460 | +0.21(+0.58%) |
Apr 21, 2003 | 35.29 | 36.11 | 33.92 | 35.98 | 3,420,534 | +0.69(+1.96%) |
Apr 17, 2003 | 34.21 | 35.61 | 34.18 | 35.29 | 1,706,463 | +1.07(+3.13%) |
Apr 16, 2003 | 34.50 | 35.30 | 34.12 | 34.21 | 2,537,256 | -1.46(-4.09%) |
Apr 15, 2003 | 35.35 | 35.70 | 34.94 | 35.67 | 920,246 | +0.32(+0.91%) |
Apr 14, 2003 | 34.31 | 35.36 | 34.21 | 35.35 | 804,777 | +1.20(+3.52%) |
Apr 11, 2003 | 34.06 | 34.65 | 33.98 | 34.15 | 635,150 | +0.14(+0.41%) |
Apr 10, 2003 | 33.62 | 34.03 | 33.23 | 34.01 | 930,286 | +0.39(+1.17%) |
Apr 09, 2003 | 33.99 | 34.61 | 33.58 | 33.62 | 933,785 | -0.37(-1.08%) |
Apr 08, 2003 | 33.93 | 34.25 | 33.54 | 33.98 | 895,600 | +0.05(+0.16%) |
Apr 07, 2003 | 34.35 | 35.20 | 33.92 | 33.93 | 1,384,704 | +0.49(+1.45%) |
Apr 04, 2003 | 33.89 | 34.10 | 33.21 | 33.44 | 1,173,393 | -0.28(-0.82%) |
Apr 03, 2003 | 34.15 | 34.37 | 33.66 | 33.72 | 568,060 | -0.43(-1.25%) |
Apr 02, 2003 | 33.19 | 34.31 | 33.19 | 34.15 | 998,593 | +1.49(+4.55%) |
Apr 01, 2003 | 32.39 | 32.87 | 31.82 | 32.66 | 919,789 | +0.43(+1.35%) |
Mar 31, 2003 | 32.43 | 32.83 | 31.92 | 32.23 | 1,105,390 | -0.36(-1.11%) |
Mar 28, 2003 | 33.19 | 33.20 | 32.52 | 32.59 | 1,007,417 | -0.64(-1.94%) |
Mar 27, 2003 | 33.00 | 33.59 | 32.83 | 33.23 | 943,826 | -0.12(-0.37%) |
Mar 26, 2003 | 34.08 | 34.08 | 33.05 | 33.36 | 1,088,199 | -0.76(-2.22%) |
Mar 25, 2003 | 33.49 | 34.56 | 33.35 | 34.12 | 876,888 | +0.49(+1.45%) |
Mar 24, 2003 | 34.54 | 34.54 | 33.43 | 33.63 | 1,142,054 | -1.40(-4.00%) |
Mar 21, 2003 | 34.41 | 35.12 | 34.18 | 35.03 | 1,287,036 | +1.20(+3.56%) |
Mar 20, 2003 | 33.27 | 33.98 | 32.68 | 33.83 | 1,348,649 | +0.56(+1.68%) |
Mar 19, 2003 | 32.83 | 33.27 | 32.66 | 33.27 | 1,221,010 | +0.51(+1.55%) |
Mar 18, 2003 | 32.78 | 32.92 | 32.34 | 32.76 | 982,011 | -0.02(-0.06%) |
Mar 17, 2003 | 31.55 | 32.93 | 31.32 | 32.78 | 1,197,886 | +1.16(+3.66%) |
Mar 14, 2003 | 31.83 | 32.36 | 31.39 | 31.62 | 1,671,929 | -0.14(-0.43%) |
Mar 13, 2003 | 30.66 | 31.84 | 30.53 | 31.76 | 2,268,134 | +1.73(+5.76%) |
Mar 12, 2003 | 28.92 | 30.09 | 28.61 | 30.03 | 3,831,138 | +1.83(+6.48%) |
Mar 11, 2003 | 29.86 | 30.14 | 28.13 | 28.21 | 5,588,718 | -1.66(-5.55%) |
Mar 10, 2003 | 30.55 | 30.60 | 29.68 | 29.86 | 1,012,133 | -1.01(-3.28%) |
Mar 07, 2003 | 30.11 | 30.99 | 30.07 | 30.87 | 1,309,247 | +0.27(+0.88%) |
Mar 06, 2003 | 30.73 | 30.85 | 30.18 | 30.61 | 1,210,209 | -0.27(-0.87%) |
Mar 05, 2003 | 30.74 | 31.16 | 30.56 | 30.87 | 1,419,695 | +0.35(+1.14%) |
Mar 04, 2003 | 31.92 | 31.93 | 30.51 | 30.53 | 2,094,704 | -1.45(-4.52%) |
Mar 03, 2003 | 32.54 | 32.77 | 31.91 | 31.97 | 786,217 | -0.41(-1.26%) |
Feb 28, 2003 | 32.60 | 32.86 | 32.18 | 32.38 | 914,769 | +0.11(+0.33%) |
Feb 27, 2003 | 32.45 | 32.54 | 31.95 | 32.27 | 1,174,914 | +0.14(+0.43%) |
Feb 26, 2003 | 32.63 | 32.66 | 32.06 | 32.14 | 567,908 | -0.47(-1.43%) |
Feb 25, 2003 | 32.47 | 32.63 | 31.71 | 32.60 | 1,335,414 | +0.09(+0.28%) |
Feb 24, 2003 | 33.56 | 33.70 | 32.44 | 32.51 | 836,269 | -1.05(-3.13%) |
Feb 21, 2003 | 33.39 | 33.71 | 32.87 | 33.56 | 540,220 | +0.39(+1.17%) |
Feb 20, 2003 | 33.49 | 33.83 | 32.93 | 33.18 | 854,677 | -0.31(-0.92%) |
Feb 19, 2003 | 33.93 | 34.13 | 33.29 | 33.48 | 696,155 | -0.41(-1.22%) |
Feb 18, 2003 | 33.31 | 34.11 | 33.26 | 33.90 | 478,454 | +0.76(+2.28%) |
Feb 14, 2003 | 32.59 | 33.16 | 32.04 | 33.14 | 694,330 | +0.72(+2.21%) |
Feb 13, 2003 | 32.84 | 32.98 | 32.00 | 32.43 | 933,481 | -0.41(-1.26%) |
Feb 12, 2003 | 33.52 | 33.59 | 32.77 | 32.84 | 786,217 | -0.77(-2.29%) |
Feb 11, 2003 | 33.90 | 34.56 | 33.48 | 33.61 | 991,139 | -0.13(-0.39%) |
Feb 10, 2003 | 33.39 | 33.75 | 32.92 | 33.74 | 606,397 | +0.49(+1.46%) |
Feb 07, 2003 | 34.15 | 34.66 | 33.10 | 33.25 | 790,629 | -0.82(-2.41%) |
Feb 06, 2003 | 33.85 | 34.67 | 33.81 | 34.08 | 1,031,758 | -0.17(-0.50%) |
Feb 05, 2003 | 33.42 | 35.09 | 33.39 | 34.25 | 2,194,046 | +1.26(+3.81%) |
Feb 04, 2003 | 33.47 | 33.62 | 32.95 | 32.99 | 826,076 | -0.64(-1.90%) |