Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 33.76 | 34.69 | 33.76 | 34.16 | 88,500 | +0.40(+1.18%) |
Apr 29, 2003 | 33.74 | 34.01 | 33.69 | 33.76 | 60,500 | +0.02(+0.06%) |
Apr 28, 2003 | 33.20 | 33.90 | 33.20 | 33.74 | 73,700 | +0.63(+1.90%) |
Apr 25, 2003 | 33.70 | 33.71 | 33.05 | 33.11 | 44,800 | -0.76(-2.24%) |
Apr 24, 2003 | 33.90 | 34.17 | 33.75 | 33.87 | 53,700 | -0.07(-0.21%) |
Apr 23, 2003 | 33.30 | 34.05 | 33.21 | 33.94 | 99,900 | +0.74(+2.23%) |
Apr 22, 2003 | 32.72 | 33.21 | 31.93 | 33.20 | 123,300 | +0.49(+1.50%) |
Apr 21, 2003 | 32.17 | 32.80 | 32.17 | 32.71 | 62,700 | +1.01(+3.19%) |
Apr 17, 2003 | 31.40 | 31.70 | 31.02 | 31.70 | 38,100 | +0.38(+1.21%) |
Apr 16, 2003 | 31.50 | 31.57 | 31.05 | 31.32 | 42,200 | -0.08(-0.25%) |
Apr 15, 2003 | 30.95 | 31.54 | 30.76 | 31.40 | 56,000 | +0.45(+1.45%) |
Apr 14, 2003 | 30.40 | 30.95 | 30.40 | 30.95 | 25,200 | +0.45(+1.48%) |
Apr 11, 2003 | 30.65 | 30.65 | 30.34 | 30.50 | 23,100 | -0.05(-0.16%) |
Apr 10, 2003 | 30.60 | 30.60 | 30.04 | 30.55 | 45,700 | +0.20(+0.66%) |
Apr 09, 2003 | 29.80 | 30.45 | 29.65 | 30.35 | 36,900 | +0.58(+1.95%) |
Apr 08, 2003 | 29.65 | 29.93 | 29.60 | 29.77 | 109,300 | -0.10(-0.33%) |
Apr 07, 2003 | 30.22 | 30.90 | 29.87 | 29.87 | 105,000 | -0.03(-0.10%) |
Apr 04, 2003 | 29.99 | 30.15 | 29.81 | 29.90 | 27,100 | -0.13(-0.43%) |
Apr 03, 2003 | 30.11 | 30.50 | 29.84 | 30.03 | 25,500 | -0.08(-0.27%) |
Apr 02, 2003 | 29.30 | 30.30 | 29.30 | 30.11 | 51,800 | +0.90(+3.08%) |
Apr 01, 2003 | 28.75 | 29.25 | 28.23 | 29.21 | 48,500 | +0.53(+1.85%) |
Mar 31, 2003 | 28.97 | 29.10 | 28.44 | 28.68 | 50,100 | -0.29(-1.00%) |
Mar 28, 2003 | 29.41 | 29.60 | 28.72 | 28.97 | 90,400 | -0.53(-1.80%) |
Mar 27, 2003 | 29.69 | 29.95 | 29.20 | 29.50 | 30,600 | -0.15(-0.51%) |
Mar 26, 2003 | 30.10 | 30.10 | 29.41 | 29.65 | 53,900 | -0.45(-1.50%) |
Mar 25, 2003 | 29.27 | 30.11 | 28.92 | 30.10 | 58,000 | +0.59(+2.00%) |
Mar 24, 2003 | 29.28 | 29.55 | 28.80 | 29.51 | 25,400 | +0.06(+0.20%) |
Mar 21, 2003 | 28.86 | 29.46 | 28.81 | 29.45 | 59,500 | +0.69(+2.40%) |
Mar 20, 2003 | 28.10 | 29.19 | 28.00 | 28.76 | 61,100 | +0.50(+1.77%) |
Mar 19, 2003 | 28.07 | 28.26 | 27.99 | 28.26 | 66,200 | +0.16(+0.57%) |
Mar 18, 2003 | 27.90 | 28.40 | 27.65 | 28.10 | 36,500 | +0.11(+0.39%) |
Mar 17, 2003 | 27.40 | 28.09 | 27.32 | 27.99 | 28,800 | +0.49(+1.78%) |
Mar 14, 2003 | 27.86 | 28.12 | 27.28 | 27.50 | 53,500 | -0.36(-1.29%) |
Mar 13, 2003 | 27.00 | 27.86 | 26.80 | 27.86 | 35,600 | +1.10(+4.11%) |
Mar 12, 2003 | 25.45 | 26.80 | 25.28 | 26.76 | 71,800 | +1.32(+5.19%) |
Mar 11, 2003 | 25.39 | 25.67 | 25.15 | 25.44 | 49,000 | -0.01(-0.04%) |
Mar 10, 2003 | 25.80 | 25.81 | 24.78 | 25.45 | 95,800 | -0.40(-1.55%) |
Mar 07, 2003 | 25.50 | 26.13 | 25.42 | 25.85 | 72,100 | +0.35(+1.37%) |
Mar 06, 2003 | 25.31 | 25.53 | 25.30 | 25.50 | 48,400 | +0.09(+0.35%) |
Mar 05, 2003 | 25.65 | 26.09 | 25.41 | 25.41 | 83,600 | -0.29(-1.13%) |
Mar 04, 2003 | 25.90 | 26.25 | 25.40 | 25.70 | 59,700 | -0.77(-2.91%) |
Mar 03, 2003 | 26.10 | 26.64 | 26.10 | 26.47 | 41,000 | +0.57(+2.20%) |
Feb 28, 2003 | 26.00 | 26.19 | 25.84 | 25.90 | 53,000 | -0.28(-1.07%) |
Feb 27, 2003 | 26.70 | 26.76 | 25.69 | 26.18 | 57,600 | -0.42(-1.58%) |
Feb 26, 2003 | 27.00 | 27.13 | 26.53 | 26.60 | 58,600 | -0.64(-2.35%) |
Feb 25, 2003 | 26.70 | 27.25 | 26.65 | 27.24 | 33,400 | +0.42(+1.57%) |
Feb 24, 2003 | 27.45 | 27.45 | 26.69 | 26.82 | 44,200 | -0.63(-2.30%) |
Feb 21, 2003 | 26.90 | 27.45 | 26.76 | 27.45 | 37,000 | +0.48(+1.78%) |
Feb 20, 2003 | 27.21 | 27.21 | 26.70 | 26.97 | 35,800 | -0.18(-0.66%) |
Feb 19, 2003 | 27.75 | 27.75 | 26.82 | 27.15 | 98,800 | -0.59(-2.13%) |
Feb 18, 2003 | 27.07 | 27.98 | 26.79 | 27.74 | 47,600 | +0.67(+2.48%) |
Feb 14, 2003 | 26.90 | 27.07 | 26.79 | 27.07 | 44,700 | +0.37(+1.39%) |
Feb 13, 2003 | 27.00 | 27.00 | 26.50 | 26.70 | 80,600 | -0.45(-1.66%) |
Feb 12, 2003 | 27.00 | 27.23 | 26.85 | 27.15 | 33,400 | +0.00(+0.00%) |
Feb 11, 2003 | 27.23 | 27.57 | 26.90 | 27.15 | 51,500 | -0.14(-0.51%) |
Feb 10, 2003 | 26.64 | 27.92 | 26.45 | 27.29 | 78,100 | +0.65(+2.44%) |
Feb 07, 2003 | 26.80 | 27.54 | 26.43 | 26.64 | 107,700 | -0.04(-0.15%) |
Feb 06, 2003 | 27.60 | 27.60 | 26.62 | 26.68 | 130,800 | -0.92(-3.33%) |
Feb 05, 2003 | 27.55 | 27.83 | 27.36 | 27.60 | 74,600 | +0.08(+0.29%) |
Feb 04, 2003 | 27.50 | 27.62 | 27.32 | 27.52 | 62,200 | -0.16(-0.58%) |