Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 35.86 | 36.00 | 35.60 | 35.79 | 147,326 | -0.08(-0.21%) |
Apr 29, 2003 | 35.90 | 36.12 | 35.60 | 35.86 | 466,120 | +0.09(+0.26%) |
Apr 28, 2003 | 35.25 | 35.88 | 35.15 | 35.77 | 157,243 | +0.68(+1.94%) |
Apr 25, 2003 | 35.53 | 35.55 | 35.03 | 35.09 | 305,222 | -0.49(-1.38%) |
Apr 24, 2003 | 35.72 | 35.80 | 35.40 | 35.58 | 212,181 | -0.32(-0.90%) |
Apr 23, 2003 | 35.65 | 35.96 | 35.56 | 35.90 | 387,563 | +0.28(+0.77%) |
Apr 22, 2003 | 34.68 | 35.64 | 34.67 | 35.63 | 222,881 | +0.81(+2.33%) |
Apr 21, 2003 | 34.96 | 35.08 | 34.75 | 34.81 | 265,030 | -0.06(-0.18%) |
Apr 17, 2003 | 34.46 | 34.93 | 34.34 | 34.88 | 242,325 | +0.48(+1.40%) |
Apr 16, 2003 | 35.07 | 35.07 | 34.31 | 34.39 | 225,230 | -0.36(-1.04%) |
Apr 15, 2003 | 34.50 | 34.80 | 34.46 | 34.75 | 294,913 | +0.11(+0.33%) |
Apr 14, 2003 | 34.07 | 34.64 | 33.98 | 34.64 | 163,507 | +0.67(+1.99%) |
Apr 11, 2003 | 34.43 | 34.53 | 33.86 | 33.96 | 273,904 | -0.11(-0.31%) |
Apr 10, 2003 | 34.01 | 34.08 | 33.76 | 34.07 | 205,917 | +0.10(+0.29%) |
Apr 09, 2003 | 34.48 | 34.77 | 33.89 | 33.97 | 149,544 | -0.48(-1.38%) |
Apr 08, 2003 | 34.52 | 34.58 | 34.24 | 34.45 | 129,970 | +0.04(+0.11%) |
Apr 07, 2003 | 35.40 | 35.40 | 34.41 | 34.41 | 575,995 | +0.03(+0.09%) |
Apr 04, 2003 | 34.50 | 34.50 | 34.19 | 34.38 | 220,793 | +0.16(+0.47%) |
Apr 03, 2003 | 34.56 | 34.60 | 34.22 | 34.22 | 221,185 | -0.16(-0.47%) |
Apr 02, 2003 | 34.11 | 34.54 | 34.06 | 34.38 | 1,716,632 | +0.91(+2.73%) |
Apr 01, 2003 | 33.15 | 33.55 | 33.00 | 33.47 | 250,807 | +0.53(+1.61%) |
Mar 31, 2003 | 33.11 | 33.37 | 32.85 | 32.94 | 271,294 | -0.77(-2.30%) |
Mar 28, 2003 | 33.69 | 33.96 | 33.60 | 33.71 | 152,937 | -0.20(-0.59%) |
Mar 27, 2003 | 33.74 | 34.07 | 33.53 | 33.91 | 217,270 | -0.09(-0.27%) |
Mar 26, 2003 | 34.22 | 34.24 | 33.94 | 34.00 | 217,401 | -0.19(-0.56%) |
Mar 25, 2003 | 33.84 | 34.41 | 33.72 | 34.19 | 447,459 | +0.36(+1.06%) |
Mar 24, 2003 | 34.41 | 34.41 | 33.73 | 33.83 | 510,618 | -1.23(-3.50%) |
Mar 21, 2003 | 34.75 | 35.07 | 34.38 | 35.06 | 432,453 | +0.83(+2.42%) |
Mar 20, 2003 | 33.99 | 34.38 | 33.57 | 34.23 | 492,740 | +0.10(+0.29%) |
Mar 19, 2003 | 33.96 | 34.19 | 33.39 | 34.13 | 344,240 | +0.34(+1.02%) |
Mar 18, 2003 | 33.95 | 33.95 | 33.51 | 33.79 | 351,025 | +0.14(+0.41%) |
Mar 17, 2003 | 32.44 | 33.72 | 32.33 | 33.65 | 410,660 | +0.99(+3.03%) |
Mar 14, 2003 | 32.60 | 32.89 | 32.32 | 32.66 | 322,708 | +0.18(+0.57%) |
Mar 13, 2003 | 31.92 | 32.48 | 31.67 | 32.48 | 289,563 | +1.09(+3.47%) |
Mar 12, 2003 | 31.17 | 31.39 | 30.77 | 31.39 | 194,434 | +0.17(+0.54%) |
Mar 11, 2003 | 31.65 | 31.75 | 31.22 | 31.22 | 291,520 | -0.28(-0.88%) |
Mar 10, 2003 | 31.84 | 32.04 | 31.46 | 31.50 | 362,509 | -0.88(-2.72%) |
Mar 07, 2003 | 31.60 | 32.38 | 31.57 | 32.38 | 316,053 | +0.31(+0.96%) |
Mar 06, 2003 | 32.03 | 32.35 | 31.99 | 32.07 | 282,777 | -0.27(-0.83%) |
Mar 05, 2003 | 31.96 | 32.36 | 31.92 | 32.34 | 181,776 | +0.28(+0.88%) |
Mar 04, 2003 | 32.42 | 32.42 | 31.99 | 32.06 | 298,567 | -0.46(-1.41%) |
Mar 03, 2003 | 33.16 | 33.17 | 32.46 | 32.52 | 98,261 | -0.28(-0.86%) |
Feb 28, 2003 | 32.99 | 33.01 | 32.61 | 32.80 | 142,628 | +0.22(+0.68%) |
Feb 27, 2003 | 32.58 | 32.80 | 32.32 | 32.58 | 77,382 | +0.25(+0.76%) |
Feb 26, 2003 | 32.50 | 32.65 | 32.19 | 32.33 | 188,562 | -0.46(-1.40%) |
Feb 25, 2003 | 32.19 | 32.79 | 31.88 | 32.79 | 150,849 | +0.25(+0.75%) |
Feb 24, 2003 | 32.84 | 32.88 | 32.42 | 32.55 | 309,137 | -0.51(-1.53%) |
Feb 21, 2003 | 32.66 | 33.19 | 32.53 | 33.05 | 134,146 | +0.38(+1.15%) |
Feb 20, 2003 | 33.01 | 33.03 | 32.63 | 32.68 | 56,111 | -0.38(-1.16%) |
Feb 19, 2003 | 33.29 | 33.29 | 32.75 | 33.06 | 76,468 | -0.01(-0.02%) |
Feb 18, 2003 | 32.94 | 33.29 | 32.93 | 33.07 | 285,518 | +0.50(+1.53%) |
Feb 14, 2003 | 31.89 | 32.57 | 31.83 | 32.57 | 218,966 | +0.71(+2.21%) |
Feb 13, 2003 | 31.78 | 32.04 | 31.39 | 31.86 | 163,116 | +0.02(+0.07%) |
Feb 12, 2003 | 32.11 | 32.38 | 31.80 | 31.84 | 277,036 | -0.33(-1.02%) |
Feb 11, 2003 | 32.57 | 32.75 | 32.07 | 32.17 | 323,230 | -0.35(-1.08%) |
Feb 10, 2003 | 32.26 | 32.52 | 31.96 | 32.52 | 183,864 | +0.39(+1.22%) |
Feb 07, 2003 | 32.94 | 32.94 | 32.09 | 32.13 | 94,085 | -0.48(-1.48%) |
Feb 06, 2003 | 32.54 | 32.88 | 32.32 | 32.61 | 134,668 | -0.07(-0.21%) |
Feb 05, 2003 | 33.15 | 33.40 | 32.66 | 32.68 | 248,588 | -0.25(-0.74%) |
Feb 04, 2003 | 32.94 | 32.95 | 32.60 | 32.93 | 55,850 | -0.51(-1.51%) |