Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 45.00 | 48.45 | 44.10 | 46.75 | 998,400 | +7.85(+20.18%) |
Apr 29, 2003 | 38.70 | 39.00 | 38.50 | 38.90 | 145,200 | +0.35(+0.91%) |
Apr 28, 2003 | 38.95 | 38.95 | 38.50 | 38.55 | 50,400 | -0.25(-0.64%) |
Apr 25, 2003 | 38.50 | 38.92 | 37.95 | 38.80 | 87,700 | +0.50(+1.31%) |
Apr 24, 2003 | 38.20 | 38.50 | 38.00 | 38.30 | 81,200 | +0.10(+0.26%) |
Apr 23, 2003 | 37.45 | 38.25 | 37.39 | 38.20 | 105,000 | +0.93(+2.50%) |
Apr 22, 2003 | 36.00 | 37.43 | 36.00 | 37.27 | 148,600 | +1.13(+3.13%) |
Apr 21, 2003 | 36.30 | 36.70 | 35.99 | 36.14 | 127,200 | -0.21(-0.58%) |
Apr 17, 2003 | 36.05 | 36.35 | 35.97 | 36.35 | 26,300 | +0.35(+0.97%) |
Apr 16, 2003 | 36.55 | 36.65 | 35.92 | 36.00 | 40,100 | -0.30(-0.83%) |
Apr 15, 2003 | 36.65 | 36.80 | 36.24 | 36.30 | 29,000 | -0.45(-1.22%) |
Apr 14, 2003 | 36.50 | 37.10 | 36.50 | 36.75 | 39,000 | +0.47(+1.30%) |
Apr 11, 2003 | 36.75 | 37.50 | 36.20 | 36.28 | 40,600 | -0.22(-0.60%) |
Apr 10, 2003 | 36.45 | 36.55 | 36.04 | 36.50 | 41,000 | +0.05(+0.14%) |
Apr 09, 2003 | 36.70 | 36.70 | 36.20 | 36.45 | 51,500 | +0.06(+0.16%) |
Apr 08, 2003 | 36.20 | 36.55 | 36.20 | 36.39 | 50,200 | +0.09(+0.25%) |
Apr 07, 2003 | 36.35 | 37.28 | 36.15 | 36.30 | 65,700 | -0.05(-0.14%) |
Apr 04, 2003 | 37.35 | 37.45 | 36.00 | 36.35 | 41,300 | -0.85(-2.28%) |
Apr 03, 2003 | 36.80 | 37.75 | 36.70 | 37.20 | 39,500 | +0.40(+1.09%) |
Apr 02, 2003 | 36.75 | 37.85 | 36.75 | 36.80 | 47,800 | +0.25(+0.68%) |
Apr 01, 2003 | 35.75 | 36.55 | 35.35 | 36.55 | 155,700 | +0.80(+2.24%) |
Mar 31, 2003 | 36.29 | 36.75 | 35.65 | 35.75 | 86,600 | -0.54(-1.49%) |
Mar 28, 2003 | 35.40 | 36.38 | 35.35 | 36.29 | 45,600 | +0.77(+2.17%) |
Mar 27, 2003 | 35.55 | 35.55 | 35.05 | 35.52 | 61,000 | -0.09(-0.25%) |
Mar 26, 2003 | 36.55 | 36.84 | 35.61 | 35.61 | 49,900 | -0.80(-2.20%) |
Mar 25, 2003 | 35.50 | 36.41 | 35.32 | 36.41 | 50,700 | +0.81(+2.28%) |
Mar 24, 2003 | 36.50 | 36.50 | 35.25 | 35.60 | 64,400 | -1.23(-3.34%) |
Mar 21, 2003 | 34.00 | 36.83 | 34.00 | 36.83 | 119,000 | +2.83(+8.32%) |
Mar 20, 2003 | 34.25 | 34.25 | 33.55 | 34.00 | 85,800 | -0.39(-1.13%) |
Mar 19, 2003 | 34.50 | 34.50 | 34.27 | 34.39 | 58,600 | -0.28(-0.81%) |
Mar 18, 2003 | 35.15 | 35.15 | 34.60 | 34.67 | 108,200 | -0.56(-1.59%) |
Mar 17, 2003 | 35.35 | 35.45 | 35.10 | 35.23 | 86,800 | -0.02(-0.06%) |
Mar 14, 2003 | 35.38 | 35.55 | 35.20 | 35.25 | 39,000 | -0.13(-0.37%) |
Mar 13, 2003 | 34.90 | 35.39 | 34.65 | 35.38 | 66,700 | +0.68(+1.96%) |
Mar 12, 2003 | 35.35 | 35.35 | 34.50 | 34.70 | 153,800 | -0.75(-2.12%) |
Mar 11, 2003 | 35.50 | 35.59 | 35.30 | 35.45 | 174,600 | -0.20(-0.56%) |
Mar 10, 2003 | 35.50 | 35.70 | 35.30 | 35.65 | 51,100 | +0.05(+0.14%) |
Mar 07, 2003 | 35.30 | 35.70 | 34.95 | 35.60 | 61,100 | +0.20(+0.56%) |
Mar 06, 2003 | 35.60 | 35.75 | 35.30 | 35.40 | 29,800 | -0.25(-0.70%) |
Mar 05, 2003 | 35.20 | 35.70 | 35.01 | 35.65 | 31,800 | +0.34(+0.96%) |
Mar 04, 2003 | 35.60 | 35.72 | 35.30 | 35.31 | 97,200 | -0.19(-0.54%) |
Mar 03, 2003 | 35.86 | 36.20 | 35.50 | 35.50 | 49,900 | -0.45(-1.25%) |
Feb 28, 2003 | 36.00 | 36.44 | 35.80 | 35.95 | 29,200 | -0.15(-0.42%) |
Feb 27, 2003 | 35.64 | 36.15 | 35.15 | 36.10 | 85,100 | +0.40(+1.12%) |
Feb 26, 2003 | 35.73 | 35.88 | 35.20 | 35.70 | 35,200 | +0.00(+0.00%) |
Feb 25, 2003 | 35.40 | 35.70 | 34.85 | 35.70 | 128,100 | +0.14(+0.39%) |
Feb 24, 2003 | 38.00 | 38.00 | 35.56 | 35.56 | 72,200 | -2.58(-6.76%) |
Feb 21, 2003 | 38.00 | 38.48 | 37.78 | 38.14 | 67,000 | +0.14(+0.37%) |
Feb 20, 2003 | 37.30 | 38.00 | 37.20 | 38.00 | 97,800 | +0.40(+1.06%) |
Feb 19, 2003 | 37.95 | 38.49 | 37.56 | 37.60 | 45,000 | -0.27(-0.71%) |
Feb 18, 2003 | 36.00 | 39.00 | 36.00 | 37.87 | 195,600 | +1.87(+5.19%) |
Feb 14, 2003 | 33.40 | 36.00 | 33.39 | 36.00 | 483,900 | +2.60(+7.78%) |
Feb 13, 2003 | 33.40 | 33.85 | 33.20 | 33.40 | 73,800 | -0.10(-0.30%) |
Feb 12, 2003 | 34.20 | 34.20 | 33.45 | 33.50 | 53,100 | -0.60(-1.76%) |
Feb 11, 2003 | 33.65 | 34.25 | 33.61 | 34.10 | 48,300 | +0.42(+1.25%) |
Feb 10, 2003 | 33.40 | 33.70 | 33.30 | 33.68 | 176,300 | +0.13(+0.39%) |
Feb 07, 2003 | 34.55 | 34.56 | 33.45 | 33.55 | 73,100 | -1.22(-3.51%) |
Feb 06, 2003 | 35.25 | 35.26 | 34.63 | 34.77 | 93,200 | -0.73(-2.06%) |
Feb 05, 2003 | 35.25 | 35.65 | 35.01 | 35.50 | 69,500 | +0.25(+0.71%) |
Feb 04, 2003 | 35.35 | 35.35 | 34.40 | 35.25 | 59,600 | -0.40(-1.12%) |