Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2003 | 67.22 | 68.25 | 66.27 | 68.17 | 17,922 | +1.66(+2.50%) |
Apr 28, 2003 | 65.20 | 67.22 | 62.71 | 66.51 | 29,656 | +3.84(+6.12%) |
Apr 25, 2003 | 64.25 | 64.93 | 61.29 | 62.67 | 15,039 | -1.58(-2.46%) |
Apr 24, 2003 | 66.23 | 66.94 | 60.10 | 64.25 | 23,216 | -0.40(-0.61%) |
Apr 23, 2003 | 62.87 | 66.23 | 62.28 | 64.65 | 19,861 | +2.73(+4.41%) |
Apr 22, 2003 | 60.89 | 62.48 | 60.30 | 61.92 | 11,161 | +1.27(+2.09%) |
Apr 21, 2003 | 56.43 | 61.09 | 56.43 | 60.66 | 7,485 | +1.58(+2.68%) |
Apr 17, 2003 | 58.13 | 60.50 | 55.48 | 59.08 | 12,189 | -1.07(-1.78%) |
Apr 16, 2003 | 62.91 | 62.91 | 56.78 | 60.14 | 23,030 | -2.65(-4.22%) |
Apr 15, 2003 | 63.50 | 63.50 | 62.12 | 62.79 | 19,136 | -0.67(-1.06%) |
Apr 14, 2003 | 60.89 | 64.97 | 59.31 | 63.46 | 42,706 | +5.42(+9.33%) |
Apr 11, 2003 | 54.37 | 60.30 | 54.37 | 58.05 | 32,253 | +3.72(+6.84%) |
Apr 10, 2003 | 52.83 | 54.53 | 52.35 | 54.33 | 6,895 | +1.34(+2.54%) |
Apr 09, 2003 | 52.43 | 53.46 | 52.12 | 52.99 | 6,794 | +0.71(+1.36%) |
Apr 08, 2003 | 53.03 | 54.37 | 51.96 | 52.27 | 5,597 | -0.43(-0.83%) |
Apr 07, 2003 | 52.59 | 53.70 | 51.44 | 52.71 | 12,510 | +1.70(+3.33%) |
Apr 04, 2003 | 52.79 | 54.05 | 50.42 | 51.01 | 8,851 | -2.25(-4.23%) |
Apr 03, 2003 | 54.88 | 56.74 | 51.84 | 53.26 | 22,963 | -0.79(-1.46%) |
Apr 02, 2003 | 52.00 | 55.32 | 50.81 | 54.05 | 10,233 | +2.89(+5.64%) |
Apr 01, 2003 | 51.21 | 52.16 | 49.55 | 51.17 | 7,704 | +0.47(+0.93%) |
Mar 31, 2003 | 50.85 | 51.40 | 49.70 | 50.70 | 9,515 | -0.67(-1.30%) |
Mar 28, 2003 | 55.28 | 55.28 | 49.66 | 51.36 | 7,603 | -2.49(-4.63%) |
Mar 27, 2003 | 55.44 | 55.44 | 52.87 | 53.86 | 9,272 | +0.55(+1.04%) |
Mar 26, 2003 | 52.59 | 56.90 | 52.59 | 53.30 | 21,353 | +0.28(+0.52%) |
Mar 25, 2003 | 53.46 | 54.49 | 52.39 | 53.03 | 6,996 | +0.08(+0.15%) |
Mar 24, 2003 | 54.25 | 54.73 | 52.91 | 52.95 | 8,986 | -1.82(-3.32%) |
Mar 21, 2003 | 52.31 | 57.85 | 51.80 | 54.76 | 20,617 | +3.36(+6.54%) |
Mar 20, 2003 | 49.66 | 52.16 | 49.62 | 51.40 | 2,394 | +0.00(+0.00%) |
Mar 19, 2003 | 52.79 | 52.79 | 51.40 | 51.40 | 3,658 | -0.59(-1.14%) |
Mar 18, 2003 | 52.95 | 52.95 | 50.42 | 52.00 | 6,507 | +0.59(+1.15%) |
Mar 17, 2003 | 49.47 | 53.03 | 47.49 | 51.40 | 20,865 | +3.76(+7.88%) |
Mar 14, 2003 | 48.44 | 48.91 | 47.13 | 47.65 | 10,970 | -0.95(-1.95%) |
Mar 13, 2003 | 47.65 | 49.43 | 47.53 | 48.60 | 7,957 | -0.75(-1.52%) |
Mar 12, 2003 | 49.94 | 49.94 | 48.12 | 49.35 | 8,149 | +15.10(+44.11%) |
Mar 10, 2003 | 32.95 | 34.77 | 32.95 | 34.24 | 23,418 | -14.04(-29.07%) |
Mar 07, 2003 | 45.91 | 49.03 | 45.91 | 48.28 | 9,492 | +2.02(+4.36%) |
Mar 06, 2003 | 45.83 | 46.46 | 45.47 | 46.26 | 3,169 | +0.40(+0.86%) |
Mar 05, 2003 | 46.26 | 46.26 | 45.43 | 45.87 | 2,124 | +0.12(+0.26%) |
Mar 04, 2003 | 44.29 | 45.83 | 44.29 | 45.75 | 5,057 | +0.63(+1.40%) |
Mar 03, 2003 | 43.14 | 46.07 | 43.10 | 45.12 | 5,260 | +0.00(+0.00%) |
Feb 28, 2003 | 46.54 | 46.54 | 44.68 | 45.12 | 10,790 | +0.08(+0.18%) |
Feb 27, 2003 | 44.88 | 46.46 | 44.29 | 45.04 | 6,710 | +0.51(+1.15%) |
Feb 26, 2003 | 44.80 | 45.47 | 44.09 | 44.52 | 3,270 | +0.12(+0.27%) |
Feb 25, 2003 | 44.92 | 45.63 | 43.89 | 44.41 | 3,169 | -0.67(-1.49%) |
Feb 24, 2003 | 45.47 | 46.62 | 44.17 | 45.08 | 11,987 | +0.91(+2.06%) |
Feb 21, 2003 | 44.17 | 44.48 | 44.05 | 44.17 | 14,971 | +0.04(+0.09%) |
Feb 20, 2003 | 43.89 | 44.29 | 43.50 | 44.13 | 3,119 | +0.55(+1.27%) |
Feb 19, 2003 | 43.97 | 44.48 | 42.70 | 43.57 | 3,877 | -0.71(-1.61%) |
Feb 18, 2003 | 43.38 | 44.48 | 42.70 | 44.29 | 4,029 | +0.12(+0.27%) |
Feb 14, 2003 | 44.37 | 44.84 | 43.61 | 44.17 | 9,677 | -0.71(-1.58%) |
Feb 13, 2003 | 44.68 | 45.16 | 44.29 | 44.88 | 20,248 | +0.59(+1.33%) |
Feb 12, 2003 | 44.41 | 46.66 | 44.05 | 44.29 | 15,527 | +0.12(+0.27%) |
Feb 11, 2003 | 45.47 | 45.47 | 43.50 | 44.17 | 11,464 | -1.30(-2.87%) |
Feb 10, 2003 | 43.42 | 45.47 | 43.42 | 45.47 | 11,532 | +1.98(+4.55%) |
Feb 07, 2003 | 43.77 | 44.64 | 43.14 | 43.50 | 12,122 | +0.00(+0.00%) |
Feb 06, 2003 | 42.82 | 43.57 | 42.78 | 43.50 | 9,340 | -0.12(-0.27%) |
Feb 05, 2003 | 44.17 | 44.52 | 42.90 | 43.61 | 4,720 | +0.28(+0.64%) |
Feb 04, 2003 | 43.54 | 43.54 | 42.31 | 43.34 | 2,427 | -0.55(-1.26%) |