Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 79.60 | 84.00 | 79.60 | 80.00 | 885 | +0.20(+0.25%) |
Apr 29, 2003 | 80.60 | 83.40 | 78.80 | 79.80 | 1,735 | -3.60(-4.32%) |
Apr 28, 2003 | 80.60 | 83.40 | 80.20 | 83.40 | 2,240 | +2.40(+2.96%) |
Apr 25, 2003 | 82.40 | 82.40 | 80.20 | 81.00 | 1,895 | -1.02(-1.24%) |
Apr 24, 2003 | 85.00 | 86.00 | 82.00 | 82.02 | 1,960 | -3.78(-4.41%) |
Apr 23, 2003 | 83.20 | 85.80 | 82.40 | 85.80 | 2,145 | +2.60(+3.12%) |
Apr 22, 2003 | 81.00 | 84.20 | 80.00 | 83.20 | 955 | +1.98(+2.44%) |
Apr 21, 2003 | 84.00 | 84.14 | 81.00 | 81.22 | 925 | -1.58(-1.91%) |
Apr 17, 2003 | 80.60 | 83.00 | 80.60 | 82.80 | 810 | +1.60(+1.97%) |
Apr 16, 2003 | 82.60 | 83.60 | 80.00 | 81.20 | 765 | -1.40(-1.69%) |
Apr 15, 2003 | 81.00 | 83.00 | 81.00 | 82.60 | 2,975 | +4.60(+5.90%) |
Apr 14, 2003 | 82.80 | 83.00 | 78.00 | 78.00 | 975 | -4.80(-5.80%) |
Apr 11, 2003 | 84.60 | 84.60 | 80.40 | 82.80 | 1,070 | -1.80(-2.13%) |
Apr 10, 2003 | 81.40 | 84.80 | 77.20 | 84.60 | 1,995 | +1.60(+1.93%) |
Apr 09, 2003 | 84.60 | 86.60 | 79.00 | 83.00 | 4,750 | +3.00(+3.75%) |
Apr 08, 2003 | 81.20 | 83.00 | 76.80 | 80.00 | 2,015 | +0.20(+0.25%) |
Apr 07, 2003 | 81.80 | 83.40 | 78.60 | 79.80 | 1,870 | -4.00(-4.77%) |
Apr 04, 2003 | 86.00 | 87.40 | 83.00 | 83.80 | 1,425 | -1.20(-1.41%) |
Apr 03, 2003 | 81.60 | 86.80 | 81.60 | 85.00 | 3,220 | +1.20(+1.43%) |
Apr 02, 2003 | 84.00 | 84.20 | 80.80 | 83.80 | 3,070 | +2.60(+3.20%) |
Apr 01, 2003 | 81.60 | 82.80 | 81.00 | 81.20 | 1,870 | +1.20(+1.50%) |
Mar 31, 2003 | 78.00 | 81.60 | 77.60 | 80.00 | 1,880 | +1.60(+2.04%) |
Mar 28, 2003 | 81.00 | 81.00 | 78.40 | 78.40 | 1,739 | -2.40(-2.97%) |
Mar 27, 2003 | 81.40 | 81.40 | 79.20 | 80.80 | 912 | +0.80(+1.00%) |
Mar 26, 2003 | 81.80 | 82.00 | 78.00 | 80.00 | 1,463 | -2.20(-2.68%) |
Mar 25, 2003 | 84.00 | 85.00 | 82.00 | 82.20 | 760 | -0.80(-0.96%) |
Mar 24, 2003 | 85.10 | 85.10 | 83.00 | 83.00 | 595 | -2.80(-3.26%) |
Mar 21, 2003 | 82.80 | 89.40 | 82.80 | 85.80 | 8,665 | +2.80(+3.37%) |
Mar 20, 2003 | 86.60 | 86.60 | 76.60 | 83.00 | 2,634 | -2.40(-2.81%) |
Mar 19, 2003 | 83.60 | 85.60 | 82.02 | 85.40 | 3,318 | +0.20(+0.23%) |
Mar 18, 2003 | 92.80 | 92.80 | 83.40 | 85.20 | 1,905 | -6.60(-7.19%) |
Mar 17, 2003 | 90.40 | 92.00 | 90.00 | 91.80 | 1,427 | +0.22(+0.24%) |
Mar 14, 2003 | 92.00 | 92.00 | 89.00 | 91.58 | 1,003 | +4.98(+5.75%) |
Mar 13, 2003 | 85.40 | 88.40 | 85.40 | 86.60 | 1,085 | +2.60(+3.10%) |
Mar 12, 2003 | 84.40 | 86.40 | 82.80 | 84.00 | 1,240 | -0.76(-0.90%) |
Mar 11, 2003 | 92.60 | 92.60 | 84.00 | 84.76 | 2,615 | -5.84(-6.45%) |
Mar 10, 2003 | 93.00 | 93.00 | 88.80 | 90.60 | 1,475 | -1.20(-1.31%) |
Mar 07, 2003 | 92.00 | 95.00 | 91.80 | 91.80 | 3,045 | -1.40(-1.50%) |
Mar 06, 2003 | 92.00 | 93.20 | 92.00 | 93.20 | 1,175 | +1.20(+1.30%) |
Mar 05, 2003 | 94.00 | 94.40 | 88.40 | 92.00 | 3,035 | +0.00(+0.00%) |
Mar 04, 2003 | 86.20 | 95.00 | 85.80 | 92.00 | 7,010 | +5.80(+6.73%) |
Mar 03, 2003 | 83.00 | 88.00 | 83.00 | 86.20 | 2,775 | +1.20(+1.41%) |
Feb 28, 2003 | 82.20 | 85.00 | 81.20 | 85.00 | 2,660 | +1.40(+1.67%) |
Feb 27, 2003 | 80.00 | 84.00 | 79.60 | 83.60 | 1,915 | +2.60(+3.21%) |
Feb 26, 2003 | 81.60 | 81.60 | 78.20 | 81.00 | 2,395 | +1.00(+1.25%) |
Feb 25, 2003 | 75.00 | 82.00 | 75.00 | 80.00 | 1,955 | +2.80(+3.63%) |
Feb 24, 2003 | 77.80 | 78.40 | 76.00 | 77.20 | 900 | -1.00(-1.28%) |
Feb 21, 2003 | 79.40 | 80.40 | 75.20 | 78.20 | 3,210 | +2.00(+2.62%) |
Feb 20, 2003 | 77.80 | 81.80 | 75.40 | 76.20 | 1,220 | -0.20(-0.26%) |
Feb 19, 2003 | 79.20 | 79.20 | 76.40 | 76.40 | 2,015 | -2.80(-3.54%) |
Feb 18, 2003 | 79.40 | 85.00 | 77.00 | 79.20 | 6,005 | +2.22(+2.88%) |
Feb 14, 2003 | 84.20 | 84.20 | 73.00 | 76.98 | 5,390 | -6.82(-8.14%) |
Feb 13, 2003 | 67.60 | 84.40 | 64.00 | 83.80 | 8,630 | +16.20(+23.96%) |
Feb 12, 2003 | 57.20 | 69.60 | 56.00 | 67.60 | 70,380 | +8.40(+14.19%) |
Feb 11, 2003 | 55.80 | 59.80 | 55.80 | 59.20 | 4,425 | +3.40(+6.09%) |
Feb 10, 2003 | 55.00 | 56.00 | 54.20 | 55.80 | 2,070 | +1.58(+2.91%) |
Feb 07, 2003 | 53.00 | 56.00 | 52.00 | 54.22 | 23,580 | +1.44(+2.73%) |
Feb 06, 2003 | 52.80 | 53.00 | 51.34 | 52.78 | 630 | -0.42(-0.79%) |
Feb 05, 2003 | 56.80 | 57.40 | 52.60 | 53.20 | 3,640 | -2.60(-4.66%) |
Feb 04, 2003 | 55.80 | 56.00 | 54.00 | 55.80 | 5,255 | -0.20(-0.36%) |