Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 35.11 | 35.25 | 34.65 | 34.80 | 112,526 | -0.44(-1.26%) |
Apr 29, 2003 | 35.43 | 35.61 | 34.88 | 35.25 | 221,593 | -0.10(-0.29%) |
Apr 28, 2003 | 35.18 | 35.60 | 35.18 | 35.35 | 124,524 | +0.08(+0.24%) |
Apr 25, 2003 | 35.85 | 35.85 | 35.04 | 35.27 | 239,861 | -0.67(-1.85%) |
Apr 24, 2003 | 36.09 | 36.09 | 35.78 | 35.93 | 69,612 | -0.16(-0.44%) |
Apr 23, 2003 | 36.13 | 36.31 | 35.91 | 36.09 | 167,546 | +0.06(+0.15%) |
Apr 22, 2003 | 34.32 | 36.36 | 34.09 | 36.03 | 165,708 | +1.66(+4.82%) |
Apr 21, 2003 | 32.75 | 34.58 | 32.55 | 34.38 | 105,608 | +2.06(+6.38%) |
Apr 17, 2003 | 32.29 | 32.33 | 32.01 | 32.31 | 36,427 | +0.12(+0.37%) |
Apr 16, 2003 | 32.28 | 32.32 | 32.10 | 32.19 | 36,535 | -0.18(-0.54%) |
Apr 15, 2003 | 32.12 | 32.51 | 31.92 | 32.37 | 75,233 | +0.25(+0.78%) |
Apr 14, 2003 | 31.93 | 32.19 | 31.78 | 32.12 | 73,720 | +0.19(+0.61%) |
Apr 11, 2003 | 31.78 | 31.93 | 31.44 | 31.93 | 45,940 | +0.15(+0.47%) |
Apr 10, 2003 | 31.36 | 31.78 | 31.27 | 31.78 | 39,670 | +0.41(+1.30%) |
Apr 09, 2003 | 31.36 | 31.69 | 31.23 | 31.37 | 26,915 | -0.04(-0.12%) |
Apr 08, 2003 | 31.79 | 31.79 | 31.32 | 31.41 | 71,450 | -0.38(-1.19%) |
Apr 07, 2003 | 31.06 | 32.01 | 31.06 | 31.79 | 69,072 | +0.74(+2.38%) |
Apr 04, 2003 | 31.41 | 31.45 | 30.85 | 31.05 | 93,285 | -0.41(-1.29%) |
Apr 03, 2003 | 31.22 | 31.63 | 30.92 | 31.45 | 67,667 | +0.37(+1.19%) |
Apr 02, 2003 | 30.99 | 31.54 | 30.99 | 31.08 | 91,447 | +0.18(+0.60%) |
Apr 01, 2003 | 30.34 | 30.90 | 30.21 | 30.90 | 38,157 | +0.51(+1.67%) |
Mar 31, 2003 | 31.04 | 31.04 | 29.88 | 30.39 | 59,127 | -0.74(-2.38%) |
Mar 28, 2003 | 30.36 | 31.13 | 30.36 | 31.13 | 23,672 | +0.77(+2.53%) |
Mar 27, 2003 | 30.08 | 30.53 | 29.65 | 30.36 | 37,400 | +0.10(+0.34%) |
Mar 26, 2003 | 31.15 | 31.20 | 30.25 | 30.26 | 33,725 | -0.93(-3.00%) |
Mar 25, 2003 | 30.35 | 31.35 | 30.35 | 31.20 | 44,859 | +0.84(+2.77%) |
Mar 24, 2003 | 30.71 | 30.81 | 30.19 | 30.35 | 39,454 | -0.55(-1.77%) |
Mar 21, 2003 | 31.53 | 31.58 | 30.56 | 30.90 | 55,776 | -0.40(-1.27%) |
Mar 20, 2003 | 30.47 | 31.37 | 30.45 | 31.30 | 33,725 | +0.73(+2.39%) |
Mar 19, 2003 | 30.58 | 30.76 | 30.34 | 30.57 | 42,913 | -0.01(-0.03%) |
Mar 18, 2003 | 29.28 | 30.62 | 29.23 | 30.58 | 48,102 | +1.30(+4.42%) |
Mar 17, 2003 | 29.14 | 29.28 | 28.77 | 29.28 | 52,750 | +0.06(+0.22%) |
Mar 14, 2003 | 29.28 | 29.31 | 29.07 | 29.22 | 34,806 | -0.06(-0.22%) |
Mar 13, 2003 | 29.32 | 29.33 | 28.42 | 29.28 | 136,307 | +0.15(+0.51%) |
Mar 12, 2003 | 30.44 | 30.44 | 29.09 | 29.13 | 108,418 | -1.40(-4.58%) |
Mar 11, 2003 | 30.62 | 30.72 | 30.47 | 30.53 | 52,425 | -0.15(-0.48%) |
Mar 10, 2003 | 30.62 | 30.81 | 30.62 | 30.68 | 41,075 | +0.00(+0.00%) |
Mar 07, 2003 | 31.01 | 31.22 | 30.46 | 30.68 | 43,994 | -0.43(-1.37%) |
Mar 06, 2003 | 30.71 | 31.10 | 30.48 | 31.10 | 34,806 | +0.32(+1.05%) |
Mar 05, 2003 | 31.34 | 31.34 | 30.76 | 30.78 | 37,724 | -0.56(-1.80%) |
Mar 04, 2003 | 31.50 | 31.50 | 30.76 | 31.34 | 91,015 | -0.23(-0.73%) |
Mar 03, 2003 | 32.56 | 32.70 | 31.27 | 31.57 | 199,109 | -1.04(-3.18%) |
Feb 28, 2003 | 32.52 | 32.70 | 32.52 | 32.61 | 37,292 | +0.02(+0.06%) |
Feb 27, 2003 | 32.73 | 32.94 | 32.56 | 32.59 | 62,370 | -0.23(-0.70%) |
Feb 26, 2003 | 32.98 | 33.03 | 32.75 | 32.82 | 35,779 | -0.25(-0.75%) |
Feb 25, 2003 | 32.19 | 33.21 | 32.19 | 33.07 | 125,173 | +0.77(+2.38%) |
Feb 24, 2003 | 32.11 | 32.43 | 31.97 | 32.31 | 93,609 | +0.19(+0.61%) |
Feb 21, 2003 | 31.47 | 32.52 | 31.37 | 32.11 | 59,884 | +0.73(+2.33%) |
Feb 20, 2003 | 31.47 | 31.50 | 31.36 | 31.38 | 30,158 | -0.12(-0.38%) |
Feb 19, 2003 | 31.27 | 31.87 | 30.90 | 31.50 | 147,765 | +0.28(+0.89%) |
Feb 18, 2003 | 30.67 | 31.36 | 30.42 | 31.22 | 71,558 | +0.42(+1.35%) |
Feb 14, 2003 | 30.25 | 30.81 | 30.24 | 30.81 | 48,210 | +0.46(+1.52%) |
Feb 13, 2003 | 30.39 | 30.39 | 30.04 | 30.34 | 49,399 | -0.14(-0.46%) |
Feb 12, 2003 | 30.31 | 30.48 | 30.31 | 30.48 | 35,887 | +0.18(+0.58%) |
Feb 11, 2003 | 30.07 | 30.36 | 30.07 | 30.31 | 36,211 | +0.10(+0.34%) |
Feb 10, 2003 | 30.53 | 30.69 | 30.11 | 30.21 | 33,941 | -0.32(-1.06%) |
Feb 07, 2003 | 30.53 | 30.66 | 30.52 | 30.53 | 48,318 | -0.06(-0.18%) |
Feb 06, 2003 | 30.25 | 30.71 | 29.79 | 30.58 | 95,663 | +0.10(+0.33%) |
Feb 05, 2003 | 30.07 | 30.53 | 30.07 | 30.48 | 47,021 | +0.33(+1.10%) |
Feb 04, 2003 | 29.56 | 30.16 | 29.48 | 30.15 | 23,996 | +0.55(+1.84%) |