Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 34.75 | 35.04 | 34.56 | 34.93 | 276,800 | +0.27(+0.78%) |
Apr 29, 2003 | 34.36 | 34.95 | 34.32 | 34.66 | 277,700 | +0.55(+1.61%) |
Apr 28, 2003 | 33.14 | 34.12 | 33.14 | 34.11 | 549,100 | +1.05(+3.18%) |
Apr 25, 2003 | 33.30 | 33.80 | 33.04 | 33.06 | 565,300 | -0.44(-1.31%) |
Apr 24, 2003 | 34.94 | 34.94 | 32.68 | 33.50 | 1,091,500 | -1.46(-4.18%) |
Apr 23, 2003 | 35.10 | 35.34 | 34.62 | 34.96 | 384,400 | -0.08(-0.23%) |
Apr 22, 2003 | 34.95 | 35.06 | 34.86 | 35.04 | 199,900 | +0.09(+0.26%) |
Apr 21, 2003 | 35.00 | 35.45 | 34.91 | 34.95 | 178,000 | -0.40(-1.13%) |
Apr 17, 2003 | 35.00 | 35.50 | 34.96 | 35.35 | 173,800 | +0.35(+1.00%) |
Apr 16, 2003 | 35.25 | 35.30 | 34.70 | 35.00 | 193,100 | -0.24(-0.68%) |
Apr 15, 2003 | 35.09 | 35.37 | 34.55 | 35.24 | 148,300 | +0.15(+0.43%) |
Apr 14, 2003 | 34.26 | 35.10 | 33.95 | 35.09 | 190,000 | +0.84(+2.45%) |
Apr 11, 2003 | 34.85 | 35.02 | 34.12 | 34.25 | 191,600 | -0.35(-1.01%) |
Apr 10, 2003 | 34.19 | 34.98 | 34.08 | 34.60 | 302,900 | +0.40(+1.17%) |
Apr 09, 2003 | 34.75 | 35.10 | 34.19 | 34.20 | 289,100 | -0.64(-1.84%) |
Apr 08, 2003 | 35.20 | 35.20 | 34.80 | 34.84 | 344,300 | -0.20(-0.57%) |
Apr 07, 2003 | 35.00 | 35.25 | 34.90 | 35.04 | 381,600 | +0.28(+0.81%) |
Apr 04, 2003 | 35.20 | 35.20 | 34.46 | 34.76 | 474,900 | -0.24(-0.69%) |
Apr 03, 2003 | 34.48 | 35.05 | 34.35 | 35.00 | 510,400 | +0.72(+2.10%) |
Apr 02, 2003 | 33.45 | 34.49 | 33.21 | 34.28 | 365,300 | +1.08(+3.25%) |
Apr 01, 2003 | 33.45 | 33.58 | 33.03 | 33.20 | 237,900 | -0.16(-0.48%) |
Mar 31, 2003 | 33.50 | 33.93 | 33.33 | 33.36 | 361,700 | -0.14(-0.42%) |
Mar 28, 2003 | 33.50 | 33.90 | 33.30 | 33.50 | 226,700 | -0.06(-0.18%) |
Mar 27, 2003 | 33.54 | 34.00 | 33.23 | 33.56 | 217,900 | -0.18(-0.53%) |
Mar 26, 2003 | 33.20 | 33.75 | 32.92 | 33.74 | 232,200 | +0.64(+1.93%) |
Mar 25, 2003 | 33.00 | 33.46 | 32.80 | 33.10 | 262,200 | +0.17(+0.52%) |
Mar 24, 2003 | 33.80 | 33.80 | 32.75 | 32.93 | 527,500 | -1.17(-3.43%) |
Mar 21, 2003 | 32.95 | 34.10 | 32.59 | 34.10 | 668,100 | +1.39(+4.25%) |
Mar 20, 2003 | 31.95 | 33.15 | 31.75 | 32.71 | 842,800 | +1.16(+3.68%) |
Mar 19, 2003 | 30.30 | 31.55 | 30.20 | 31.55 | 534,800 | +1.39(+4.61%) |
Mar 18, 2003 | 30.85 | 30.85 | 29.95 | 30.16 | 653,700 | -0.59(-1.92%) |
Mar 17, 2003 | 31.58 | 31.71 | 30.00 | 30.75 | 953,600 | -0.82(-2.60%) |
Mar 14, 2003 | 31.30 | 31.91 | 31.15 | 31.57 | 404,900 | +0.44(+1.41%) |
Mar 13, 2003 | 30.25 | 31.13 | 30.25 | 31.13 | 543,500 | +1.13(+3.77%) |
Mar 12, 2003 | 30.30 | 30.60 | 29.81 | 30.00 | 501,000 | -0.40(-1.32%) |
Mar 11, 2003 | 30.60 | 30.60 | 30.20 | 30.40 | 332,200 | -0.14(-0.46%) |
Mar 10, 2003 | 31.00 | 31.52 | 30.20 | 30.54 | 858,500 | -0.40(-1.29%) |
Mar 07, 2003 | 31.72 | 31.72 | 30.60 | 30.94 | 604,500 | -0.91(-2.86%) |
Mar 06, 2003 | 31.70 | 31.85 | 31.35 | 31.85 | 648,500 | +0.11(+0.35%) |
Mar 05, 2003 | 32.70 | 32.71 | 31.26 | 31.74 | 701,500 | -1.16(-3.53%) |
Mar 04, 2003 | 32.88 | 33.64 | 32.75 | 32.90 | 247,600 | +0.02(+0.06%) |
Mar 03, 2003 | 33.87 | 33.87 | 32.11 | 32.88 | 628,000 | -0.99(-2.92%) |
Feb 28, 2003 | 34.35 | 34.44 | 33.35 | 33.87 | 406,900 | -0.43(-1.25%) |
Feb 27, 2003 | 34.68 | 34.73 | 34.30 | 34.30 | 299,300 | -0.31(-0.90%) |
Feb 26, 2003 | 34.50 | 34.74 | 34.29 | 34.61 | 136,800 | +0.11(+0.32%) |
Feb 25, 2003 | 34.42 | 34.50 | 33.72 | 34.50 | 465,700 | +0.01(+0.03%) |
Feb 24, 2003 | 35.50 | 35.50 | 34.35 | 34.49 | 299,700 | -1.01(-2.85%) |
Feb 21, 2003 | 35.30 | 35.70 | 34.94 | 35.50 | 287,900 | +0.20(+0.57%) |
Feb 20, 2003 | 35.51 | 35.58 | 35.08 | 35.30 | 325,300 | -0.11(-0.31%) |
Feb 19, 2003 | 35.70 | 35.70 | 35.15 | 35.41 | 249,300 | -0.28(-0.78%) |
Feb 18, 2003 | 35.70 | 35.90 | 35.05 | 35.69 | 280,800 | +0.04(+0.11%) |
Feb 14, 2003 | 33.22 | 35.65 | 33.22 | 35.65 | 794,200 | +2.43(+7.31%) |
Feb 13, 2003 | 34.29 | 34.44 | 32.32 | 33.22 | 1,065,100 | -1.06(-3.09%) |
Feb 12, 2003 | 35.70 | 35.73 | 33.85 | 34.28 | 971,900 | -1.76(-4.88%) |
Feb 11, 2003 | 36.55 | 36.55 | 35.79 | 36.04 | 220,700 | -0.58(-1.58%) |
Feb 10, 2003 | 36.79 | 36.87 | 35.96 | 36.62 | 151,000 | -0.17(-0.46%) |
Feb 07, 2003 | 37.48 | 37.66 | 36.79 | 36.79 | 197,300 | -0.89(-2.36%) |
Feb 06, 2003 | 37.70 | 37.95 | 37.62 | 37.68 | 280,800 | -0.02(-0.05%) |
Feb 05, 2003 | 37.41 | 38.02 | 37.33 | 37.70 | 239,700 | +0.27(+0.72%) |
Feb 04, 2003 | 36.95 | 37.56 | 36.93 | 37.43 | 153,400 | +0.48(+1.30%) |
Feb 03, 2003 | 37.63 | 37.70 | 36.85 | 36.95 | 112,000 | -0.63(-1.68%) |
Jan 31, 2003 | 36.95 | 37.79 | 36.65 | 37.58 | 117,600 | +0.54(+1.46%) |
Jan 30, 2003 | 37.25 | 37.47 | 36.95 | 37.04 | 164,900 | -0.17(-0.46%) |
Jan 29, 2003 | 37.15 | 37.29 | 36.60 | 37.21 | 171,200 | -0.09(-0.24%) |
Jan 28, 2003 | 37.04 | 37.35 | 36.60 | 37.30 | 378,100 | +0.35(+0.95%) |
Jan 27, 2003 | 37.20 | 37.60 | 36.85 | 36.95 | 239,000 | -0.26(-0.70%) |
Jan 24, 2003 | 37.60 | 38.20 | 36.40 | 37.21 | 661,200 | -0.14(-0.37%) |
Jan 23, 2003 | 36.20 | 37.59 | 36.20 | 37.35 | 632,200 | +1.73(+4.86%) |
Jan 22, 2003 | 34.60 | 35.62 | 34.15 | 35.62 | 246,900 | +0.74(+2.12%) |
Jan 21, 2003 | 36.35 | 36.75 | 34.66 | 34.88 | 361,000 | -1.32(-3.65%) |
Jan 17, 2003 | 36.05 | 36.50 | 35.80 | 36.20 | 413,900 | +0.10(+0.28%) |
Jan 16, 2003 | 35.86 | 36.88 | 35.86 | 36.10 | 317,700 | +0.27(+0.75%) |
Jan 15, 2003 | 36.90 | 36.90 | 35.50 | 35.83 | 355,100 | -0.87(-2.37%) |
Jan 14, 2003 | 35.56 | 36.75 | 35.56 | 36.70 | 480,100 | +1.39(+3.94%) |
Jan 13, 2003 | 35.45 | 35.56 | 35.15 | 35.31 | 259,800 | +0.22(+0.63%) |
Jan 10, 2003 | 35.86 | 35.86 | 34.12 | 35.09 | 421,800 | -0.76(-2.12%) |
Jan 09, 2003 | 36.20 | 36.49 | 35.81 | 35.85 | 279,100 | -0.21(-0.58%) |
Jan 08, 2003 | 36.58 | 36.62 | 35.82 | 36.06 | 198,500 | -0.62(-1.69%) |
Jan 07, 2003 | 37.30 | 37.42 | 36.40 | 36.68 | 288,600 | -0.60(-1.61%) |
Jan 06, 2003 | 37.46 | 37.86 | 37.27 | 37.28 | 466,800 | +0.02(+0.05%) |
Jan 03, 2003 | 37.00 | 37.50 | 36.77 | 37.26 | 311,700 | +0.59(+1.61%) |
Jan 02, 2003 | 36.00 | 36.95 | 35.28 | 36.67 | 377,400 | +1.03(+2.89%) |
Dec 31, 2002 | 35.25 | 36.39 | 35.25 | 35.64 | 372,000 | +0.59(+1.68%) |
Dec 30, 2002 | 35.17 | 35.48 | 34.85 | 35.05 | 269,400 | -0.02(-0.06%) |
Dec 27, 2002 | 35.10 | 35.25 | 34.59 | 35.07 | 200,800 | +0.03(+0.09%) |
Dec 26, 2002 | 34.85 | 35.80 | 34.85 | 35.04 | 187,000 | +0.32(+0.92%) |
Dec 24, 2002 | 34.35 | 34.87 | 34.35 | 34.72 | 150,500 | +0.35(+1.02%) |
Dec 23, 2002 | 34.25 | 34.89 | 34.00 | 34.37 | 147,100 | -0.03(-0.09%) |
Dec 20, 2002 | 34.25 | 34.60 | 33.86 | 34.40 | 190,700 | +0.46(+1.36%) |
Dec 19, 2002 | 33.86 | 34.61 | 33.55 | 33.94 | 245,100 | +0.14(+0.41%) |
Dec 18, 2002 | 34.95 | 34.96 | 33.52 | 33.80 | 236,200 | -1.15(-3.29%) |
Dec 17, 2002 | 35.40 | 35.55 | 34.64 | 34.95 | 193,300 | -0.43(-1.22%) |
Dec 16, 2002 | 35.08 | 35.65 | 34.90 | 35.38 | 322,900 | +0.29(+0.83%) |
Dec 13, 2002 | 35.25 | 35.38 | 34.95 | 35.09 | 191,100 | -0.23(-0.65%) |
Dec 12, 2002 | 35.25 | 35.65 | 34.70 | 35.32 | 268,900 | +0.12(+0.34%) |
Dec 11, 2002 | 35.10 | 35.40 | 34.56 | 35.20 | 441,200 | +0.22(+0.63%) |
Dec 10, 2002 | 35.25 | 35.55 | 34.50 | 34.98 | 448,300 | -0.22(-0.63%) |
Dec 09, 2002 | 36.76 | 36.77 | 35.20 | 35.20 | 240,400 | -1.57(-4.27%) |
Dec 06, 2002 | 35.65 | 36.85 | 35.35 | 36.77 | 249,100 | +0.89(+2.48%) |
Dec 05, 2002 | 35.87 | 36.07 | 35.10 | 35.88 | 258,200 | +0.08(+0.22%) |
Dec 04, 2002 | 35.50 | 36.07 | 34.60 | 35.80 | 548,300 | -0.04(-0.11%) |
Dec 03, 2002 | 37.73 | 37.73 | 35.71 | 35.84 | 441,900 | -1.87(-4.96%) |
Dec 02, 2002 | 38.20 | 38.65 | 36.75 | 37.71 | 365,500 | -0.49(-1.28%) |
Nov 29, 2002 | 38.99 | 38.99 | 38.10 | 38.20 | 81,600 | -0.79(-2.03%) |
Nov 27, 2002 | 39.00 | 39.25 | 38.19 | 38.99 | 425,600 | +0.06(+0.15%) |
Nov 26, 2002 | 38.82 | 39.42 | 38.50 | 38.93 | 318,900 | +0.11(+0.28%) |
Nov 25, 2002 | 38.40 | 38.82 | 37.51 | 38.82 | 320,100 | +0.42(+1.09%) |
Nov 22, 2002 | 38.75 | 39.50 | 38.25 | 38.40 | 634,500 | -0.28(-0.72%) |
Nov 21, 2002 | 37.55 | 39.93 | 37.54 | 38.68 | 639,500 | +1.76(+4.77%) |
Nov 20, 2002 | 36.85 | 37.41 | 36.60 | 36.92 | 374,100 | +0.09(+0.24%) |
Nov 19, 2002 | 37.84 | 38.11 | 36.68 | 36.83 | 413,300 | -0.86(-2.28%) |
Nov 18, 2002 | 38.78 | 39.20 | 37.52 | 37.69 | 477,400 | -0.84(-2.18%) |
Nov 15, 2002 | 40.30 | 40.30 | 38.20 | 38.53 | 868,200 | -1.74(-4.32%) |
Nov 14, 2002 | 40.60 | 42.00 | 39.60 | 40.27 | 579,200 | +0.12(+0.30%) |
Nov 13, 2002 | 39.80 | 40.37 | 39.60 | 40.15 | 209,300 | +0.38(+0.96%) |
Nov 12, 2002 | 38.95 | 40.00 | 38.75 | 39.77 | 376,000 | +0.82(+2.11%) |
Nov 11, 2002 | 40.58 | 40.75 | 38.95 | 38.95 | 318,600 | -1.71(-4.21%) |
Nov 08, 2002 | 41.20 | 42.00 | 40.43 | 40.66 | 304,400 | -0.60(-1.45%) |
Nov 07, 2002 | 41.50 | 41.80 | 40.55 | 41.26 | 343,500 | -0.74(-1.76%) |
Nov 06, 2002 | 41.00 | 42.55 | 41.00 | 42.00 | 460,700 | +1.50(+3.70%) |
Nov 05, 2002 | 40.79 | 41.00 | 39.70 | 40.50 | 271,600 | -0.28(-0.69%) |
Nov 04, 2002 | 41.75 | 42.35 | 40.78 | 40.78 | 471,700 | -0.51(-1.24%) |
Nov 01, 2002 | 40.87 | 41.50 | 40.47 | 41.29 | 368,900 | +0.38(+0.93%) |
Oct 31, 2002 | 42.30 | 42.95 | 40.76 | 40.91 | 575,300 | -1.03(-2.46%) |
Oct 30, 2002 | 39.75 | 43.10 | 39.73 | 41.94 | 711,300 | +2.39(+6.04%) |
Oct 29, 2002 | 38.90 | 39.80 | 38.20 | 39.55 | 322,700 | +0.66(+1.70%) |
Oct 28, 2002 | 40.00 | 40.15 | 38.26 | 38.89 | 316,500 | -1.02(-2.56%) |
Oct 25, 2002 | 39.33 | 40.00 | 38.82 | 39.91 | 273,400 | +0.61(+1.55%) |
Oct 24, 2002 | 38.65 | 39.85 | 38.65 | 39.30 | 326,700 | +0.85(+2.21%) |
Oct 23, 2002 | 38.00 | 38.50 | 36.40 | 38.45 | 452,500 | -0.25(-0.65%) |
Oct 22, 2002 | 38.85 | 39.36 | 37.85 | 38.70 | 727,700 | +0.12(+0.31%) |
Oct 21, 2002 | 37.80 | 38.58 | 37.35 | 38.58 | 350,600 | +0.67(+1.77%) |
Oct 18, 2002 | 38.16 | 38.45 | 37.61 | 37.91 | 348,900 | -0.24(-0.63%) |
Oct 17, 2002 | 37.90 | 38.50 | 37.80 | 38.15 | 326,500 | +0.75(+2.01%) |
Oct 16, 2002 | 37.98 | 38.00 | 37.10 | 37.40 | 224,400 | -1.06(-2.76%) |
Oct 15, 2002 | 37.80 | 38.80 | 37.80 | 38.46 | 373,100 | +1.26(+3.39%) |
Oct 14, 2002 | 36.31 | 37.26 | 35.60 | 37.20 | 273,900 | +0.90(+2.48%) |
Oct 11, 2002 | 35.45 | 37.82 | 35.41 | 36.30 | 329,100 | +1.28(+3.66%) |
Oct 10, 2002 | 33.15 | 36.00 | 33.15 | 35.02 | 344,800 | +1.87(+5.64%) |
Oct 09, 2002 | 34.60 | 34.65 | 33.15 | 33.15 | 413,600 | -1.55(-4.47%) |
Oct 08, 2002 | 32.75 | 34.94 | 32.75 | 34.70 | 333,500 | +2.14(+6.57%) |
Oct 07, 2002 | 34.40 | 34.60 | 32.55 | 32.56 | 331,800 | -2.07(-5.98%) |
Oct 04, 2002 | 36.31 | 36.35 | 34.31 | 34.63 | 235,200 | -1.68(-4.63%) |
Oct 03, 2002 | 36.55 | 37.55 | 36.28 | 36.31 | 2,770,000 | -0.18(-0.49%) |
Oct 02, 2002 | 36.31 | 36.74 | 35.80 | 36.49 | 307,800 | +0.18(+0.50%) |
Oct 01, 2002 | 35.05 | 36.95 | 35.05 | 36.31 | 374,700 | +0.86(+2.43%) |
Sep 30, 2002 | 34.90 | 35.60 | 34.24 | 35.45 | 231,100 | +0.50(+1.43%) |
Sep 27, 2002 | 34.45 | 35.55 | 34.40 | 34.95 | 285,800 | +0.49(+1.42%) |
Sep 26, 2002 | 34.86 | 35.00 | 34.36 | 34.46 | 310,100 | -0.34(-0.98%) |
Sep 25, 2002 | 34.60 | 35.01 | 34.40 | 34.80 | 379,100 | +0.79(+2.32%) |
Sep 24, 2002 | 33.23 | 34.01 | 32.28 | 34.01 | 506,500 | +0.78(+2.35%) |
Sep 23, 2002 | 33.50 | 33.51 | 33.00 | 33.23 | 2,690,000 | -0.37(-1.10%) |
Sep 20, 2002 | 32.80 | 33.60 | 32.42 | 33.60 | 316,000 | +0.65(+1.97%) |
Sep 19, 2002 | 34.70 | 34.95 | 32.20 | 32.95 | 490,200 | -2.72(-7.63%) |
Sep 18, 2002 | 35.95 | 36.06 | 35.11 | 35.67 | 207,000 | -0.44(-1.22%) |
Sep 17, 2002 | 36.65 | 36.74 | 35.50 | 36.11 | 240,700 | -0.74(-2.01%) |
Sep 16, 2002 | 36.60 | 37.41 | 36.60 | 36.85 | 223,500 | +0.25(+0.68%) |
Sep 13, 2002 | 36.25 | 36.70 | 35.85 | 36.60 | 130,300 | +0.20(+0.55%) |
Sep 12, 2002 | 36.84 | 36.84 | 35.90 | 36.40 | 250,000 | -0.43(-1.17%) |
Sep 11, 2002 | 37.10 | 37.50 | 36.83 | 36.83 | 194,300 | -0.11(-0.30%) |
Sep 10, 2002 | 35.50 | 36.95 | 35.50 | 36.94 | 393,300 | +1.54(+4.35%) |
Sep 09, 2002 | 35.74 | 35.75 | 34.82 | 35.40 | 379,900 | -0.37(-1.03%) |
Sep 06, 2002 | 34.85 | 36.05 | 34.85 | 35.77 | 258,600 | +1.16(+3.35%) |
Sep 05, 2002 | 35.69 | 35.70 | 34.44 | 34.61 | 296,400 | -1.08(-3.03%) |
Sep 04, 2002 | 35.30 | 35.90 | 34.95 | 35.69 | 357,200 | -0.07(-0.20%) |
Sep 03, 2002 | 37.00 | 37.30 | 35.00 | 35.76 | 363,200 | -1.49(-4.00%) |
Aug 30, 2002 | 38.42 | 38.60 | 37.25 | 37.25 | 243,100 | -1.20(-3.12%) |
Aug 29, 2002 | 35.56 | 38.50 | 35.35 | 38.45 | 505,300 | +2.84(+7.98%) |
Aug 28, 2002 | 36.65 | 36.65 | 35.05 | 35.61 | 517,300 | -1.04(-2.84%) |
Aug 27, 2002 | 39.35 | 39.84 | 36.65 | 36.65 | 506,500 | -2.70(-6.86%) |
Aug 26, 2002 | 37.80 | 39.48 | 37.80 | 39.35 | 440,600 | +1.60(+4.24%) |
Aug 23, 2002 | 37.85 | 38.10 | 37.55 | 37.75 | 273,600 | -0.16(-0.42%) |
Aug 22, 2002 | 36.97 | 38.20 | 36.95 | 37.91 | 259,500 | +0.97(+2.63%) |
Aug 21, 2002 | 36.89 | 37.55 | 36.60 | 36.94 | 258,400 | +0.05(+0.14%) |
Aug 20, 2002 | 37.99 | 38.00 | 36.70 | 36.89 | 456,300 | +1.84(+5.25%) |