Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 36.04 | 36.34 | 35.50 | 36.04 | 326,498 | +0.33(+0.92%) |
Apr 29, 2003 | 36.20 | 36.50 | 35.17 | 35.71 | 152,032 | -0.16(-0.45%) |
Apr 28, 2003 | 34.78 | 36.07 | 34.71 | 35.87 | 205,472 | +1.34(+3.89%) |
Apr 25, 2003 | 34.79 | 34.85 | 34.36 | 34.53 | 189,326 | -1.32(-3.69%) |
Apr 24, 2003 | 36.15 | 36.29 | 35.68 | 35.85 | 125,741 | -1.05(-2.84%) |
Apr 23, 2003 | 36.81 | 37.09 | 36.46 | 36.90 | 155,176 | +0.01(+0.02%) |
Apr 22, 2003 | 35.10 | 37.01 | 35.01 | 36.90 | 108,451 | +1.55(+4.40%) |
Apr 21, 2003 | 35.31 | 35.43 | 35.31 | 35.34 | 87,018 | +0.03(+0.10%) |
Apr 17, 2003 | 34.88 | 35.45 | 34.88 | 35.31 | 237,622 | +1.12(+3.28%) |
Apr 16, 2003 | 34.82 | 35.09 | 34.16 | 34.19 | 241,194 | +0.21(+0.62%) |
Apr 15, 2003 | 33.74 | 34.12 | 33.71 | 33.98 | 185,897 | +0.71(+2.15%) |
Apr 14, 2003 | 33.03 | 33.38 | 32.86 | 33.26 | 152,890 | +1.23(+3.85%) |
Apr 11, 2003 | 32.31 | 32.66 | 31.85 | 32.03 | 116,453 | +0.34(+1.06%) |
Apr 10, 2003 | 31.74 | 31.93 | 31.35 | 31.70 | 118,311 | +0.19(+0.60%) |
Apr 09, 2003 | 32.12 | 32.70 | 31.49 | 31.51 | 389,083 | +0.01(+0.04%) |
Apr 08, 2003 | 31.42 | 31.70 | 31.28 | 31.49 | 159,177 | -0.01(-0.02%) |
Apr 07, 2003 | 32.37 | 32.45 | 31.50 | 31.50 | 159,177 | +0.41(+1.33%) |
Apr 04, 2003 | 30.93 | 31.18 | 30.58 | 31.09 | 123,598 | +0.91(+3.01%) |
Apr 03, 2003 | 30.51 | 30.62 | 30.17 | 30.18 | 104,022 | -0.18(-0.58%) |
Apr 02, 2003 | 30.30 | 30.44 | 29.97 | 30.35 | 201,043 | +0.71(+2.41%) |
Apr 01, 2003 | 29.22 | 29.84 | 28.86 | 29.64 | 211,331 | +0.17(+0.57%) |
Mar 31, 2003 | 29.30 | 29.71 | 29.04 | 29.47 | 171,036 | -0.65(-2.16%) |
Mar 28, 2003 | 29.92 | 30.53 | 29.84 | 30.12 | 174,751 | -0.31(-1.01%) |
Mar 27, 2003 | 30.02 | 30.71 | 29.69 | 30.43 | 145,602 | -0.20(-0.66%) |
Mar 26, 2003 | 30.98 | 31.12 | 30.38 | 30.63 | 161,892 | -0.40(-1.29%) |
Mar 25, 2003 | 30.38 | 31.35 | 30.29 | 31.03 | 212,617 | +0.68(+2.24%) |
Mar 24, 2003 | 30.91 | 31.07 | 30.29 | 30.35 | 238,337 | -2.23(-6.83%) |
Mar 21, 2003 | 31.68 | 32.58 | 31.68 | 32.58 | 406,659 | +2.10(+6.89%) |
Mar 20, 2003 | 30.30 | 30.75 | 29.69 | 30.48 | 243,195 | +0.56(+1.87%) |
Mar 19, 2003 | 29.73 | 30.64 | 29.19 | 29.92 | 379,653 | +0.27(+0.92%) |
Mar 18, 2003 | 29.18 | 29.67 | 28.67 | 29.65 | 295,349 | +0.85(+2.97%) |
Mar 17, 2003 | 27.54 | 28.97 | 27.49 | 28.79 | 260,056 | +0.94(+3.39%) |
Mar 14, 2003 | 28.05 | 28.76 | 27.44 | 27.85 | 285,632 | +0.46(+1.69%) |
Mar 13, 2003 | 26.63 | 27.43 | 26.36 | 27.39 | 362,363 | +1.15(+4.40%) |
Mar 12, 2003 | 26.99 | 26.99 | 25.50 | 26.23 | 329,213 | -0.59(-2.19%) |
Mar 11, 2003 | 27.17 | 27.29 | 26.66 | 26.82 | 178,038 | -0.50(-1.82%) |
Mar 10, 2003 | 27.98 | 28.07 | 27.31 | 27.32 | 152,175 | -1.50(-5.20%) |
Mar 07, 2003 | 28.27 | 29.11 | 28.25 | 28.81 | 132,171 | +0.47(+1.65%) |
Mar 06, 2003 | 28.84 | 28.97 | 28.28 | 28.34 | 142,745 | -1.40(-4.71%) |
Mar 05, 2003 | 28.87 | 29.81 | 28.87 | 29.74 | 229,192 | +1.41(+4.99%) |
Mar 04, 2003 | 28.69 | 28.74 | 28.19 | 28.33 | 150,889 | -0.75(-2.58%) |
Mar 03, 2003 | 29.44 | 29.71 | 29.00 | 29.08 | 182,753 | +0.59(+2.09%) |
Feb 28, 2003 | 28.62 | 29.06 | 28.32 | 28.48 | 284,632 | +0.52(+1.88%) |
Feb 27, 2003 | 27.72 | 28.02 | 27.51 | 27.96 | 143,602 | +0.86(+3.18%) |
Feb 26, 2003 | 27.09 | 27.55 | 27.00 | 27.10 | 180,467 | -0.65(-2.35%) |
Feb 25, 2003 | 27.29 | 28.62 | 27.06 | 27.75 | 333,357 | -0.71(-2.48%) |
Feb 24, 2003 | 28.60 | 28.88 | 28.41 | 28.46 | 128,456 | -0.80(-2.75%) |
Feb 21, 2003 | 28.92 | 29.38 | 28.69 | 29.26 | 173,180 | +0.27(+0.94%) |
Feb 20, 2003 | 29.18 | 29.30 | 28.51 | 28.99 | 200,614 | -0.69(-2.33%) |
Feb 19, 2003 | 30.54 | 30.65 | 29.58 | 29.68 | 149,889 | -1.08(-3.53%) |
Feb 18, 2003 | 30.93 | 31.13 | 30.49 | 30.77 | 118,168 | -0.01(-0.05%) |
Feb 14, 2003 | 29.69 | 30.87 | 29.58 | 30.78 | 280,917 | +1.32(+4.47%) |
Feb 13, 2003 | 29.09 | 29.50 | 28.90 | 29.46 | 235,336 | +1.11(+3.93%) |
Feb 12, 2003 | 28.38 | 29.04 | 28.27 | 28.35 | 218,332 | -0.69(-2.39%) |
Feb 11, 2003 | 29.11 | 29.57 | 28.87 | 29.04 | 242,195 | +0.64(+2.24%) |
Feb 10, 2003 | 28.17 | 28.55 | 27.80 | 28.41 | 140,173 | -0.04(-0.15%) |
Feb 07, 2003 | 29.78 | 29.79 | 28.31 | 28.45 | 209,759 | -0.98(-3.33%) |
Feb 06, 2003 | 29.63 | 29.71 | 29.19 | 29.43 | 272,201 | +0.11(+0.38%) |
Feb 05, 2003 | 29.04 | 29.80 | 28.74 | 29.32 | 243,052 | +0.98(+3.46%) |
Feb 04, 2003 | 28.45 | 28.64 | 28.13 | 28.34 | 261,342 | -1.12(-3.80%) |