Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 38.44 | 38.96 | 38.32 | 38.62 | 931,654 | -0.01(-0.02%) |
Apr 29, 2003 | 38.68 | 38.87 | 38.46 | 38.62 | 1,105,713 | -0.23(-0.60%) |
Apr 28, 2003 | 38.83 | 39.18 | 38.75 | 38.86 | 894,591 | +0.03(+0.08%) |
Apr 25, 2003 | 38.63 | 38.99 | 38.40 | 38.83 | 1,661,522 | +0.20(+0.51%) |
Apr 24, 2003 | 38.14 | 38.86 | 38.06 | 38.63 | 1,541,685 | +0.49(+1.28%) |
Apr 23, 2003 | 37.11 | 38.66 | 36.83 | 38.14 | 2,543,210 | +1.40(+3.81%) |
Apr 22, 2003 | 36.68 | 37.40 | 35.91 | 36.74 | 3,192,362 | +0.07(+0.20%) |
Apr 21, 2003 | 34.85 | 36.76 | 34.85 | 36.67 | 2,517,952 | +1.83(+5.25%) |
Apr 17, 2003 | 38.25 | 38.25 | 33.69 | 34.84 | 9,662,608 | -3.40(-8.90%) |
Apr 16, 2003 | 40.75 | 40.75 | 37.74 | 38.25 | 3,247,957 | -2.51(-6.15%) |
Apr 15, 2003 | 43.81 | 43.81 | 40.07 | 40.75 | 3,398,817 | -3.05(-6.97%) |
Apr 14, 2003 | 43.02 | 43.80 | 43.01 | 43.80 | 434,186 | +0.96(+2.24%) |
Apr 11, 2003 | 42.87 | 43.56 | 42.57 | 42.84 | 456,287 | +0.07(+0.17%) |
Apr 10, 2003 | 42.66 | 42.79 | 42.14 | 42.77 | 660,545 | +0.16(+0.38%) |
Apr 09, 2003 | 43.27 | 43.78 | 42.51 | 42.61 | 507,489 | -0.74(-1.70%) |
Apr 08, 2003 | 43.53 | 43.59 | 42.92 | 43.35 | 426,087 | -0.26(-0.60%) |
Apr 07, 2003 | 44.79 | 45.28 | 43.56 | 43.61 | 611,814 | -0.22(-0.50%) |
Apr 04, 2003 | 43.82 | 43.92 | 43.24 | 43.83 | 1,073,455 | -0.25(-0.56%) |
Apr 03, 2003 | 44.22 | 44.44 | 43.83 | 44.07 | 553,611 | -0.42(-0.93%) |
Apr 02, 2003 | 44.11 | 44.73 | 42.96 | 44.49 | 682,097 | +1.54(+3.58%) |
Apr 01, 2003 | 42.87 | 43.16 | 42.31 | 42.95 | 612,363 | +0.21(+0.49%) |
Mar 31, 2003 | 43.36 | 43.36 | 42.29 | 42.74 | 478,250 | -0.62(-1.43%) |
Mar 28, 2003 | 43.35 | 43.54 | 43.10 | 43.36 | 402,065 | -0.29(-0.67%) |
Mar 27, 2003 | 43.93 | 43.95 | 43.16 | 43.65 | 450,521 | -0.39(-0.88%) |
Mar 26, 2003 | 43.89 | 44.40 | 43.64 | 44.04 | 884,296 | -0.33(-0.74%) |
Mar 25, 2003 | 44.73 | 45.12 | 44.04 | 44.37 | 792,737 | +0.32(+0.73%) |
Mar 24, 2003 | 44.44 | 44.51 | 43.64 | 44.04 | 1,050,256 | -1.19(-2.63%) |
Mar 21, 2003 | 44.36 | 45.27 | 43.85 | 45.23 | 787,246 | +1.35(+3.07%) |
Mar 20, 2003 | 44.17 | 44.17 | 43.42 | 43.88 | 751,693 | -0.28(-0.63%) |
Mar 19, 2003 | 43.77 | 44.18 | 43.61 | 44.16 | 945,381 | +0.20(+0.45%) |
Mar 18, 2003 | 42.97 | 44.15 | 42.91 | 43.96 | 1,587,945 | +1.30(+3.06%) |
Mar 17, 2003 | 41.68 | 42.88 | 40.43 | 42.66 | 1,042,844 | +0.98(+2.36%) |
Mar 14, 2003 | 42.06 | 42.25 | 41.45 | 41.68 | 843,527 | +0.08(+0.19%) |
Mar 13, 2003 | 40.76 | 41.84 | 40.43 | 41.60 | 1,283,616 | +2.03(+5.12%) |
Mar 12, 2003 | 40.07 | 40.07 | 39.21 | 39.57 | 1,127,951 | -0.50(-1.25%) |
Mar 11, 2003 | 39.08 | 40.91 | 38.97 | 40.07 | 2,149,930 | +2.23(+5.89%) |
Mar 10, 2003 | 38.30 | 38.53 | 37.79 | 37.84 | 754,850 | -0.95(-2.44%) |
Mar 07, 2003 | 37.95 | 38.90 | 37.95 | 38.79 | 1,368,861 | +0.12(+0.32%) |
Mar 06, 2003 | 39.42 | 40.03 | 38.67 | 38.67 | 893,493 | -0.79(-1.99%) |
Mar 05, 2003 | 39.70 | 39.80 | 38.84 | 39.45 | 1,116,283 | -0.36(-0.90%) |
Mar 04, 2003 | 40.90 | 41.09 | 39.80 | 39.81 | 682,646 | -1.05(-2.57%) |
Mar 03, 2003 | 41.67 | 42.02 | 40.86 | 40.86 | 757,870 | -0.95(-2.28%) |
Feb 28, 2003 | 42.23 | 42.69 | 41.75 | 41.82 | 547,160 | -0.23(-0.55%) |
Feb 27, 2003 | 41.81 | 42.70 | 41.76 | 42.05 | 445,442 | +0.34(+0.80%) |
Feb 26, 2003 | 41.82 | 42.66 | 41.63 | 41.71 | 424,303 | -0.26(-0.62%) |
Feb 25, 2003 | 41.38 | 42.08 | 41.06 | 41.98 | 602,617 | +0.42(+1.00%) |
Feb 24, 2003 | 42.87 | 42.87 | 41.55 | 41.56 | 411,125 | -1.31(-3.06%) |
Feb 21, 2003 | 41.60 | 43.13 | 41.49 | 42.87 | 940,028 | +1.38(+3.32%) |
Feb 20, 2003 | 42.29 | 42.29 | 41.44 | 41.49 | 433,637 | -0.53(-1.27%) |
Feb 19, 2003 | 42.41 | 42.72 | 41.89 | 42.03 | 647,230 | -0.73(-1.70%) |
Feb 18, 2003 | 42.22 | 43.70 | 42.22 | 42.76 | 624,718 | +0.42(+1.00%) |
Feb 14, 2003 | 41.82 | 42.40 | 41.39 | 42.33 | 424,303 | +0.52(+1.25%) |
Feb 13, 2003 | 41.76 | 42.04 | 41.34 | 41.81 | 489,369 | -0.01(-0.03%) |
Feb 12, 2003 | 42.35 | 42.78 | 41.82 | 41.82 | 446,815 | -0.55(-1.29%) |
Feb 11, 2003 | 43.06 | 43.21 | 42.22 | 42.37 | 425,126 | -0.64(-1.49%) |
Feb 10, 2003 | 42.87 | 43.11 | 42.40 | 43.01 | 538,649 | +0.30(+0.70%) |
Feb 07, 2003 | 42.90 | 43.32 | 42.40 | 42.71 | 599,460 | -0.18(-0.42%) |
Feb 06, 2003 | 42.98 | 43.33 | 42.38 | 42.89 | 750,457 | -0.17(-0.39%) |
Feb 05, 2003 | 43.67 | 43.96 | 43.03 | 43.06 | 1,023,214 | -0.10(-0.24%) |
Feb 04, 2003 | 43.53 | 43.64 | 42.92 | 43.16 | 731,102 | -0.36(-0.84%) |