Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 40.56 | 40.79 | 40.01 | 40.63 | 627,143 | +0.07(+0.18%) |
Apr 29, 2003 | 40.49 | 40.82 | 39.91 | 40.56 | 939,316 | +0.16(+0.40%) |
Apr 28, 2003 | 39.86 | 40.58 | 39.73 | 40.40 | 640,905 | +0.48(+1.21%) |
Apr 25, 2003 | 40.84 | 41.13 | 39.71 | 39.91 | 843,538 | -1.29(-3.12%) |
Apr 24, 2003 | 41.65 | 41.65 | 40.45 | 41.20 | 721,354 | -0.45(-1.07%) |
Apr 23, 2003 | 41.83 | 41.86 | 41.26 | 41.65 | 1,395,268 | -0.21(-0.49%) |
Apr 22, 2003 | 39.85 | 41.96 | 39.55 | 41.85 | 1,889,821 | +2.01(+5.05%) |
Apr 21, 2003 | 39.46 | 39.86 | 39.23 | 39.84 | 1,046,171 | +0.29(+0.72%) |
Apr 17, 2003 | 37.63 | 39.62 | 37.63 | 39.56 | 1,330,148 | +1.94(+5.16%) |
Apr 16, 2003 | 39.15 | 39.15 | 37.56 | 37.62 | 1,733,511 | -1.62(-4.12%) |
Apr 15, 2003 | 36.42 | 39.33 | 36.20 | 39.23 | 3,177,451 | +2.83(+7.78%) |
Apr 14, 2003 | 35.88 | 36.47 | 35.69 | 36.40 | 1,079,514 | +0.52(+1.44%) |
Apr 11, 2003 | 36.24 | 36.75 | 35.57 | 35.88 | 434,356 | +0.21(+0.58%) |
Apr 10, 2003 | 35.75 | 35.95 | 35.33 | 35.68 | 653,773 | +0.03(+0.08%) |
Apr 09, 2003 | 36.46 | 36.85 | 35.65 | 35.65 | 660,822 | -0.64(-1.77%) |
Apr 08, 2003 | 36.51 | 36.57 | 35.98 | 36.29 | 895,343 | -0.16(-0.44%) |
Apr 07, 2003 | 37.24 | 37.74 | 36.35 | 36.46 | 1,452,667 | -0.43(-1.16%) |
Apr 04, 2003 | 36.60 | 37.31 | 36.60 | 36.88 | 956,099 | +0.29(+0.81%) |
Apr 03, 2003 | 37.05 | 37.36 | 36.24 | 36.59 | 1,069,556 | -0.38(-1.02%) |
Apr 02, 2003 | 36.42 | 37.17 | 36.00 | 36.96 | 964,155 | +1.47(+4.16%) |
Apr 01, 2003 | 35.23 | 35.81 | 34.85 | 35.49 | 1,026,590 | +0.39(+1.12%) |
Mar 31, 2003 | 35.30 | 35.71 | 34.69 | 35.10 | 863,566 | -0.63(-1.78%) |
Mar 28, 2003 | 36.23 | 36.88 | 35.47 | 35.73 | 874,532 | -0.49(-1.36%) |
Mar 27, 2003 | 35.90 | 36.57 | 35.25 | 36.22 | 978,701 | +0.32(+0.90%) |
Mar 26, 2003 | 35.85 | 36.15 | 35.49 | 35.90 | 693,046 | +0.08(+0.22%) |
Mar 25, 2003 | 35.66 | 36.31 | 35.48 | 35.82 | 1,089,248 | +0.07(+0.20%) |
Mar 24, 2003 | 36.82 | 36.82 | 35.45 | 35.75 | 1,411,380 | -1.07(-2.91%) |
Mar 21, 2003 | 36.12 | 36.94 | 35.32 | 36.82 | 1,506,262 | +1.45(+4.09%) |
Mar 20, 2003 | 35.39 | 35.64 | 34.59 | 35.37 | 1,013,835 | -0.21(-0.58%) |
Mar 19, 2003 | 34.95 | 35.58 | 34.87 | 35.58 | 859,650 | +0.59(+1.69%) |
Mar 18, 2003 | 34.72 | 35.35 | 34.63 | 34.99 | 1,167,124 | +0.34(+0.98%) |
Mar 17, 2003 | 33.07 | 34.85 | 32.80 | 34.65 | 1,750,071 | +1.58(+4.78%) |
Mar 14, 2003 | 33.07 | 33.51 | 32.76 | 33.07 | 1,195,656 | +0.12(+0.35%) |
Mar 13, 2003 | 32.09 | 33.16 | 32.04 | 32.95 | 2,403,508 | +0.96(+2.99%) |
Mar 12, 2003 | 32.62 | 32.87 | 31.55 | 32.00 | 2,030,131 | -0.63(-1.92%) |
Mar 11, 2003 | 33.07 | 33.38 | 32.62 | 32.62 | 1,625,313 | -0.45(-1.35%) |
Mar 10, 2003 | 34.19 | 34.23 | 32.95 | 33.07 | 1,631,355 | -1.22(-3.55%) |
Mar 07, 2003 | 33.29 | 34.58 | 33.11 | 34.28 | 1,083,766 | +0.32(+0.95%) |
Mar 06, 2003 | 34.01 | 34.37 | 33.69 | 33.96 | 887,846 | -0.27(-0.78%) |
Mar 05, 2003 | 33.45 | 34.47 | 33.39 | 34.23 | 1,366,176 | +0.67(+2.00%) |
Mar 04, 2003 | 35.16 | 35.21 | 32.36 | 33.56 | 5,323,389 | -1.60(-4.55%) |
Mar 03, 2003 | 35.82 | 35.84 | 35.14 | 35.16 | 736,124 | -0.11(-0.30%) |
Feb 28, 2003 | 35.37 | 35.81 | 35.04 | 35.27 | 1,107,710 | -0.13(-0.35%) |
Feb 27, 2003 | 34.87 | 35.64 | 34.32 | 35.39 | 1,003,541 | +0.71(+2.04%) |
Feb 26, 2003 | 35.46 | 35.47 | 34.41 | 34.69 | 1,401,869 | -0.96(-2.68%) |
Feb 25, 2003 | 35.73 | 35.81 | 34.86 | 35.64 | 1,893,737 | -0.09(-0.25%) |
Feb 24, 2003 | 36.87 | 36.87 | 35.23 | 35.73 | 1,761,819 | -1.33(-3.59%) |
Feb 21, 2003 | 37.10 | 37.24 | 36.50 | 37.06 | 1,248,244 | -0.04(-0.10%) |
Feb 20, 2003 | 37.42 | 37.63 | 36.93 | 37.10 | 581,827 | -0.31(-0.84%) |
Feb 19, 2003 | 37.63 | 37.64 | 37.18 | 37.41 | 503,057 | -0.38(-0.99%) |
Feb 18, 2003 | 37.57 | 38.47 | 37.55 | 37.79 | 645,828 | +0.35(+0.93%) |
Feb 14, 2003 | 36.96 | 37.47 | 36.64 | 37.44 | 1,155,375 | +0.66(+1.80%) |
Feb 13, 2003 | 36.64 | 36.93 | 36.43 | 36.78 | 1,347,491 | +0.13(+0.37%) |
Feb 12, 2003 | 36.80 | 37.14 | 36.61 | 36.64 | 592,569 | -0.10(-0.27%) |
Feb 11, 2003 | 37.28 | 37.51 | 36.69 | 36.74 | 1,146,984 | -0.48(-1.30%) |
Feb 10, 2003 | 36.64 | 37.22 | 36.43 | 37.22 | 1,151,012 | +0.80(+2.21%) |
Feb 07, 2003 | 36.82 | 36.96 | 36.15 | 36.42 | 1,007,904 | -0.22(-0.61%) |
Feb 06, 2003 | 37.45 | 37.50 | 36.29 | 36.64 | 1,205,502 | -0.91(-2.43%) |
Feb 05, 2003 | 37.85 | 37.87 | 37.30 | 37.55 | 920,966 | +0.12(+0.31%) |
Feb 04, 2003 | 38.81 | 38.81 | 36.80 | 37.44 | 845,216 | -1.37(-3.52%) |