Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 30.70 | 31.36 | 30.61 | 31.12 | 110,061 | +0.53(+1.74%) |
Apr 29, 2003 | 31.13 | 31.19 | 30.47 | 30.58 | 96,760 | -0.55(-1.76%) |
Apr 28, 2003 | 30.89 | 31.44 | 30.89 | 31.13 | 120,292 | +0.24(+0.78%) |
Apr 25, 2003 | 30.89 | 31.13 | 30.74 | 30.89 | 110,061 | +0.14(+0.45%) |
Apr 24, 2003 | 30.55 | 30.91 | 30.21 | 30.75 | 153,179 | +0.21(+0.67%) |
Apr 23, 2003 | 30.77 | 30.77 | 30.17 | 30.55 | 375,495 | -0.10(-0.33%) |
Apr 22, 2003 | 31.30 | 31.30 | 30.55 | 30.65 | 188,551 | -0.82(-2.61%) |
Apr 21, 2003 | 32.42 | 32.42 | 31.29 | 31.47 | 135,640 | -0.88(-2.73%) |
Apr 17, 2003 | 32.05 | 32.50 | 31.59 | 32.35 | 160,049 | +0.47(+1.48%) |
Apr 16, 2003 | 30.89 | 31.92 | 30.51 | 31.88 | 297,151 | +0.86(+2.76%) |
Apr 15, 2003 | 31.15 | 31.15 | 30.32 | 31.03 | 393,034 | -0.12(-0.37%) |
Apr 14, 2003 | 31.12 | 31.23 | 30.91 | 31.14 | 49,111 | -0.04(-0.13%) |
Apr 11, 2003 | 31.33 | 31.61 | 31.16 | 31.18 | 44,433 | -0.05(-0.15%) |
Apr 10, 2003 | 31.20 | 31.42 | 30.96 | 31.23 | 50,280 | +0.03(+0.11%) |
Apr 09, 2003 | 31.01 | 31.27 | 30.92 | 31.20 | 65,919 | +0.30(+0.97%) |
Apr 08, 2003 | 31.10 | 31.10 | 30.24 | 30.90 | 85,067 | -0.20(-0.64%) |
Apr 07, 2003 | 31.64 | 32.03 | 31.03 | 31.10 | 128,331 | -0.15(-0.48%) |
Apr 04, 2003 | 30.80 | 31.47 | 30.80 | 31.25 | 57,003 | +0.53(+1.71%) |
Apr 03, 2003 | 30.68 | 30.92 | 30.49 | 30.72 | 88,136 | +0.07(+0.22%) |
Apr 02, 2003 | 30.00 | 30.94 | 30.00 | 30.65 | 168,380 | +0.89(+2.99%) |
Apr 01, 2003 | 29.72 | 29.98 | 29.56 | 29.76 | 90,767 | -0.03(-0.09%) |
Mar 31, 2003 | 29.85 | 29.97 | 29.41 | 29.79 | 100,414 | -0.30(-1.00%) |
Mar 28, 2003 | 29.81 | 30.24 | 29.80 | 30.09 | 39,025 | +0.28(+0.94%) |
Mar 27, 2003 | 30.77 | 30.77 | 29.43 | 29.81 | 175,981 | -1.03(-3.35%) |
Mar 26, 2003 | 30.57 | 31.06 | 30.46 | 30.84 | 116,492 | +0.27(+0.90%) |
Mar 25, 2003 | 29.99 | 30.82 | 29.99 | 30.57 | 84,628 | +0.68(+2.27%) |
Mar 24, 2003 | 30.45 | 30.49 | 29.82 | 29.89 | 107,869 | -0.79(-2.59%) |
Mar 21, 2003 | 29.99 | 30.84 | 29.99 | 30.68 | 214,568 | +0.94(+3.15%) |
Mar 20, 2003 | 29.76 | 30.00 | 29.56 | 29.75 | 132,278 | -0.01(-0.05%) |
Mar 19, 2003 | 29.25 | 30.03 | 29.19 | 29.76 | 248,478 | +0.10(+0.35%) |
Mar 18, 2003 | 29.47 | 29.84 | 29.37 | 29.66 | 186,797 | +0.26(+0.88%) |
Mar 17, 2003 | 28.36 | 29.42 | 28.30 | 29.40 | 110,499 | +1.05(+3.69%) |
Mar 14, 2003 | 28.22 | 28.52 | 28.22 | 28.35 | 53,349 | +0.20(+0.70%) |
Mar 13, 2003 | 27.52 | 28.15 | 27.09 | 28.15 | 266,310 | +0.82(+3.00%) |
Mar 12, 2003 | 28.11 | 28.39 | 27.16 | 27.33 | 214,422 | -0.78(-2.77%) |
Mar 11, 2003 | 28.80 | 28.86 | 27.95 | 28.11 | 124,239 | -0.62(-2.14%) |
Mar 10, 2003 | 28.73 | 28.77 | 28.67 | 28.73 | 64,019 | -0.21(-0.71%) |
Mar 07, 2003 | 28.69 | 28.96 | 28.56 | 28.93 | 78,782 | +0.17(+0.59%) |
Mar 06, 2003 | 28.71 | 28.97 | 28.55 | 28.76 | 130,085 | -0.03(-0.10%) |
Mar 05, 2003 | 28.91 | 28.94 | 28.73 | 28.79 | 132,424 | -0.10(-0.36%) |
Mar 04, 2003 | 29.25 | 29.25 | 28.73 | 28.89 | 188,843 | -0.32(-1.10%) |
Mar 03, 2003 | 28.63 | 29.82 | 28.56 | 29.21 | 245,701 | +0.75(+2.64%) |
Feb 28, 2003 | 28.54 | 28.71 | 28.39 | 28.46 | 55,103 | +0.00(+0.00%) |
Feb 27, 2003 | 28.08 | 28.49 | 27.37 | 28.46 | 380,172 | +0.42(+1.51%) |
Feb 26, 2003 | 28.66 | 28.72 | 27.85 | 28.04 | 79,513 | -0.62(-2.17%) |
Feb 25, 2003 | 28.38 | 28.66 | 27.97 | 28.66 | 62,412 | +0.28(+0.99%) |
Feb 24, 2003 | 28.97 | 29.02 | 28.10 | 28.38 | 80,097 | -0.73(-2.51%) |
Feb 21, 2003 | 28.50 | 29.11 | 28.34 | 29.11 | 51,595 | +0.55(+1.92%) |
Feb 20, 2003 | 28.45 | 28.56 | 27.92 | 28.56 | 100,999 | +0.12(+0.41%) |
Feb 19, 2003 | 28.67 | 28.79 | 28.39 | 28.45 | 103,776 | -0.29(-1.00%) |
Feb 18, 2003 | 28.63 | 28.75 | 28.17 | 28.73 | 101,583 | +0.21(+0.72%) |
Feb 14, 2003 | 28.28 | 28.53 | 28.15 | 28.53 | 68,697 | +0.32(+1.14%) |
Feb 13, 2003 | 28.28 | 28.36 | 28.06 | 28.21 | 88,136 | -0.14(-0.48%) |
Feb 12, 2003 | 28.30 | 28.46 | 28.26 | 28.34 | 58,465 | +0.15(+0.53%) |
Feb 11, 2003 | 28.54 | 28.58 | 27.97 | 28.19 | 73,081 | -0.21(-0.72%) |
Feb 10, 2003 | 28.57 | 28.78 | 28.28 | 28.40 | 76,736 | -0.17(-0.60%) |
Feb 07, 2003 | 28.52 | 28.63 | 28.44 | 28.57 | 51,011 | +0.14(+0.48%) |
Feb 06, 2003 | 28.72 | 28.80 | 28.39 | 28.43 | 43,410 | -0.23(-0.79%) |
Feb 05, 2003 | 28.94 | 29.28 | 28.60 | 28.66 | 78,636 | -0.27(-0.95%) |
Feb 04, 2003 | 29.11 | 29.66 | 28.87 | 28.93 | 165,311 | +0.06(+0.21%) |