Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 31.70 | 31.94 | 31.56 | 31.81 | 647,471 | +0.05(+0.16%) |
Apr 29, 2003 | 31.83 | 31.98 | 31.54 | 31.76 | 514,886 | +0.10(+0.33%) |
Apr 28, 2003 | 31.25 | 31.77 | 31.22 | 31.65 | 304,485 | +0.55(+1.77%) |
Apr 25, 2003 | 31.53 | 31.53 | 31.05 | 31.10 | 475,571 | -0.44(-1.38%) |
Apr 24, 2003 | 31.53 | 31.71 | 31.37 | 31.54 | 328,073 | -0.25(-0.80%) |
Apr 23, 2003 | 31.60 | 31.83 | 31.50 | 31.79 | 1,053,632 | +0.27(+0.84%) |
Apr 22, 2003 | 30.65 | 31.53 | 30.65 | 31.53 | 283,878 | +0.63(+2.04%) |
Apr 21, 2003 | 30.98 | 31.07 | 30.78 | 30.90 | 268,424 | -0.01(-0.02%) |
Apr 17, 2003 | 30.52 | 30.93 | 30.39 | 30.90 | 194,132 | +0.47(+1.55%) |
Apr 16, 2003 | 30.94 | 30.98 | 30.38 | 30.43 | 348,409 | -0.41(-1.33%) |
Apr 15, 2003 | 30.56 | 30.84 | 30.45 | 30.84 | 275,202 | +0.20(+0.65%) |
Apr 14, 2003 | 30.13 | 30.65 | 30.08 | 30.64 | 324,006 | +0.62(+2.08%) |
Apr 11, 2003 | 30.32 | 30.52 | 29.91 | 30.02 | 335,936 | -0.13(-0.42%) |
Apr 10, 2003 | 30.10 | 30.14 | 29.82 | 30.14 | 238,870 | +0.16(+0.53%) |
Apr 09, 2003 | 30.34 | 30.69 | 29.91 | 29.98 | 5,401,017 | -0.35(-1.16%) |
Apr 08, 2003 | 30.46 | 30.48 | 30.22 | 30.34 | 281,438 | -0.02(-0.06%) |
Apr 07, 2003 | 31.17 | 31.28 | 30.35 | 30.35 | 757,823 | +0.00(+0.01%) |
Apr 04, 2003 | 30.43 | 30.52 | 30.20 | 30.35 | 385,554 | +0.11(+0.35%) |
Apr 03, 2003 | 30.61 | 30.63 | 30.24 | 30.24 | 426,496 | -0.18(-0.58%) |
Apr 02, 2003 | 30.34 | 30.58 | 30.24 | 30.42 | 765,415 | +0.71(+2.40%) |
Apr 01, 2003 | 29.45 | 29.76 | 29.32 | 29.71 | 547,964 | +0.42(+1.45%) |
Mar 31, 2003 | 29.40 | 29.68 | 29.14 | 29.28 | 896,102 | -0.65(-2.17%) |
Mar 28, 2003 | 29.73 | 30.15 | 29.73 | 29.93 | 179,220 | -0.14(-0.48%) |
Mar 27, 2003 | 29.87 | 30.26 | 29.73 | 30.08 | 350,849 | -0.06(-0.20%) |
Mar 26, 2003 | 30.35 | 30.35 | 30.00 | 30.14 | 415,379 | -0.15(-0.49%) |
Mar 25, 2003 | 29.87 | 30.45 | 29.87 | 30.28 | 608,156 | +0.35(+1.18%) |
Mar 24, 2003 | 30.33 | 30.40 | 29.84 | 29.93 | 1,133,074 | -1.05(-3.39%) |
Mar 21, 2003 | 30.70 | 31.00 | 30.39 | 30.98 | 1,041,431 | +0.65(+2.13%) |
Mar 20, 2003 | 30.17 | 30.43 | 29.70 | 30.34 | 755,654 | +0.15(+0.49%) |
Mar 19, 2003 | 30.10 | 30.26 | 29.81 | 30.19 | 2,755,006 | +0.12(+0.39%) |
Mar 18, 2003 | 30.04 | 30.08 | 29.71 | 30.07 | 1,346,187 | +0.27(+0.90%) |
Mar 17, 2003 | 28.90 | 29.94 | 28.70 | 29.80 | 2,762,869 | +0.81(+2.80%) |
Mar 14, 2003 | 29.06 | 29.18 | 28.75 | 28.99 | 2,186,978 | +0.11(+0.38%) |
Mar 13, 2003 | 28.39 | 28.89 | 28.14 | 28.88 | 2,255,846 | +0.94(+3.37%) |
Mar 12, 2003 | 27.83 | 27.95 | 27.44 | 27.94 | 1,718,185 | +0.10(+0.36%) |
Mar 11, 2003 | 28.14 | 28.29 | 27.82 | 27.84 | 2,118,652 | -0.23(-0.80%) |
Mar 10, 2003 | 28.47 | 28.47 | 28.03 | 28.06 | 510,547 | -0.70(-2.44%) |
Mar 07, 2003 | 28.20 | 28.76 | 28.20 | 28.76 | 755,383 | +0.20(+0.70%) |
Mar 06, 2003 | 28.45 | 28.69 | 28.44 | 28.57 | 818,015 | -0.15(-0.54%) |
Mar 05, 2003 | 28.45 | 28.77 | 28.45 | 28.72 | 90,559 | +0.17(+0.61%) |
Mar 04, 2003 | 28.82 | 28.89 | 28.54 | 28.55 | 109,267 | -0.41(-1.41%) |
Mar 03, 2003 | 29.43 | 29.54 | 28.86 | 28.96 | 74,833 | -0.22(-0.75%) |
Feb 28, 2003 | 29.04 | 29.32 | 29.04 | 29.17 | 206,876 | +0.11(+0.37%) |
Feb 27, 2003 | 28.93 | 29.19 | 28.73 | 29.07 | 59,920 | +0.33(+1.16%) |
Feb 26, 2003 | 28.90 | 29.07 | 28.63 | 28.73 | 1,930,212 | -0.40(-1.37%) |
Feb 25, 2003 | 28.51 | 29.13 | 28.35 | 29.13 | 284,149 | +0.35(+1.20%) |
Feb 24, 2003 | 29.30 | 29.30 | 28.79 | 28.79 | 429,478 | -0.59(-2.02%) |
Feb 21, 2003 | 29.08 | 29.49 | 28.87 | 29.38 | 871,700 | +0.39(+1.35%) |
Feb 20, 2003 | 29.29 | 29.37 | 28.96 | 28.99 | 69,681 | -0.23(-0.80%) |
Feb 19, 2003 | 29.30 | 29.40 | 29.02 | 29.22 | 884,714 | -0.24(-0.80%) |
Feb 18, 2003 | 29.19 | 29.46 | 29.06 | 29.46 | 170,001 | +0.66(+2.29%) |
Feb 14, 2003 | 28.51 | 28.80 | 28.27 | 28.80 | 946,262 | +0.48(+1.69%) |
Feb 13, 2003 | 28.36 | 28.42 | 27.94 | 28.32 | 1,558,486 | -0.04(-0.16%) |
Feb 12, 2003 | 28.75 | 28.79 | 28.36 | 28.36 | 147,497 | -0.39(-1.35%) |
Feb 11, 2003 | 29.06 | 29.17 | 28.62 | 28.75 | 291,470 | -0.21(-0.74%) |
Feb 10, 2003 | 28.79 | 28.97 | 28.55 | 28.96 | 3,290,228 | +0.23(+0.81%) |
Feb 07, 2003 | 29.25 | 29.25 | 28.66 | 28.73 | 425,953 | -0.28(-0.98%) |
Feb 06, 2003 | 29.21 | 29.32 | 28.88 | 29.02 | 835,097 | -0.27(-0.92%) |
Feb 05, 2003 | 29.60 | 29.82 | 29.18 | 29.28 | 114,690 | -0.59(-1.98%) |
Feb 04, 2003 | 29.38 | 29.87 | 29.12 | 29.87 | 799,849 | +0.13(+0.45%) |