Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 40.13 | 41.63 | 39.30 | 41.41 | 522,706 | +1.28(+3.19%) |
Apr 29, 2003 | 40.06 | 40.52 | 39.57 | 40.13 | 293,677 | +0.08(+0.19%) |
Apr 28, 2003 | 39.73 | 40.32 | 39.67 | 40.06 | 486,803 | +0.33(+0.84%) |
Apr 25, 2003 | 41.24 | 41.24 | 39.38 | 39.73 | 588,411 | -1.64(-3.98%) |
Apr 24, 2003 | 41.76 | 41.81 | 40.94 | 41.37 | 300,130 | -0.55(-1.30%) |
Apr 23, 2003 | 41.34 | 41.98 | 41.11 | 41.92 | 229,732 | +0.66(+1.59%) |
Apr 22, 2003 | 40.31 | 41.26 | 39.97 | 41.26 | 381,440 | +0.78(+1.92%) |
Apr 21, 2003 | 40.87 | 41.08 | 40.42 | 40.48 | 305,997 | -0.38(-0.92%) |
Apr 17, 2003 | 40.39 | 40.91 | 40.23 | 40.86 | 433,066 | +0.48(+1.18%) |
Apr 16, 2003 | 41.92 | 41.98 | 40.30 | 40.38 | 306,232 | -1.42(-3.40%) |
Apr 15, 2003 | 40.59 | 41.93 | 40.38 | 41.81 | 510,034 | +1.15(+2.83%) |
Apr 14, 2003 | 40.09 | 40.65 | 40.09 | 40.65 | 217,295 | +0.61(+1.53%) |
Apr 11, 2003 | 39.80 | 40.66 | 39.80 | 40.04 | 471,081 | +0.45(+1.14%) |
Apr 10, 2003 | 39.15 | 39.64 | 38.87 | 39.59 | 344,247 | +0.34(+0.87%) |
Apr 09, 2003 | 39.17 | 39.76 | 38.80 | 39.25 | 485,864 | +0.20(+0.52%) |
Apr 08, 2003 | 39.12 | 39.38 | 38.50 | 39.04 | 275,022 | -0.08(-0.20%) |
Apr 07, 2003 | 39.35 | 40.30 | 39.09 | 39.12 | 299,778 | +0.41(+1.06%) |
Apr 04, 2003 | 38.78 | 38.78 | 38.64 | 38.71 | 545,820 | -0.07(-0.18%) |
Apr 03, 2003 | 38.69 | 38.87 | 38.44 | 38.78 | 1,765,234 | +0.37(+0.95%) |
Apr 02, 2003 | 38.27 | 38.54 | 37.97 | 38.41 | 372,641 | +0.89(+2.39%) |
Apr 01, 2003 | 37.63 | 37.81 | 37.16 | 37.52 | 457,353 | +0.09(+0.25%) |
Mar 31, 2003 | 37.51 | 37.60 | 37.00 | 37.42 | 641,444 | -0.08(-0.20%) |
Mar 28, 2003 | 37.76 | 37.88 | 37.37 | 37.50 | 364,545 | -0.55(-1.46%) |
Mar 27, 2003 | 37.57 | 38.34 | 37.16 | 38.05 | 358,913 | +0.27(+0.72%) |
Mar 26, 2003 | 38.43 | 38.52 | 37.67 | 37.78 | 632,527 | -0.78(-2.01%) |
Mar 25, 2003 | 38.19 | 38.68 | 38.18 | 38.56 | 366,539 | +0.43(+1.12%) |
Mar 24, 2003 | 39.01 | 39.01 | 38.10 | 38.13 | 587,120 | -0.87(-2.23%) |
Mar 21, 2003 | 38.33 | 39.02 | 38.17 | 39.00 | 588,294 | +0.86(+2.26%) |
Mar 20, 2003 | 37.71 | 38.18 | 37.28 | 38.14 | 985,574 | +0.31(+0.81%) |
Mar 19, 2003 | 38.69 | 39.21 | 37.51 | 37.83 | 1,118,509 | -0.85(-2.20%) |
Mar 18, 2003 | 38.86 | 38.92 | 38.36 | 38.69 | 444,447 | -0.12(-0.31%) |
Mar 17, 2003 | 38.16 | 38.93 | 37.56 | 38.80 | 611,525 | +0.65(+1.70%) |
Mar 14, 2003 | 38.23 | 38.44 | 37.74 | 38.16 | 251,790 | +0.06(+0.16%) |
Mar 13, 2003 | 37.02 | 38.23 | 36.87 | 38.10 | 596,037 | +1.39(+3.78%) |
Mar 12, 2003 | 37.18 | 37.27 | 36.39 | 36.71 | 676,409 | -0.39(-1.06%) |
Mar 11, 2003 | 37.64 | 38.09 | 36.84 | 37.10 | 521,181 | -0.57(-1.52%) |
Mar 10, 2003 | 38.11 | 38.29 | 37.59 | 37.67 | 215,535 | -0.61(-1.60%) |
Mar 07, 2003 | 37.74 | 38.60 | 37.58 | 38.29 | 300,130 | +0.43(+1.13%) |
Mar 06, 2003 | 38.21 | 38.53 | 37.86 | 37.86 | 318,786 | -0.35(-0.91%) |
Mar 05, 2003 | 38.35 | 38.40 | 37.99 | 38.21 | 1,290,867 | +0.70(+1.86%) |
Mar 04, 2003 | 38.72 | 38.72 | 37.36 | 37.51 | 364,897 | -1.21(-3.13%) |
Mar 03, 2003 | 39.62 | 39.80 | 38.63 | 38.72 | 407,605 | -0.69(-1.75%) |
Feb 28, 2003 | 38.09 | 39.51 | 37.94 | 39.41 | 351,873 | +1.41(+3.70%) |
Feb 27, 2003 | 38.39 | 38.44 | 37.39 | 38.00 | 515,079 | -0.17(-0.45%) |
Feb 26, 2003 | 38.35 | 38.63 | 38.01 | 38.17 | 358,092 | -0.14(-0.36%) |
Feb 25, 2003 | 38.39 | 38.43 | 36.99 | 38.31 | 849,353 | -0.07(-0.18%) |
Feb 24, 2003 | 39.50 | 39.58 | 38.31 | 38.38 | 587,824 | -1.13(-2.85%) |
Feb 21, 2003 | 39.21 | 39.74 | 38.76 | 39.50 | 446,676 | +0.31(+0.78%) |
Feb 20, 2003 | 39.34 | 39.87 | 39.08 | 39.20 | 238,415 | -0.02(-0.04%) |
Feb 19, 2003 | 40.21 | 40.21 | 38.92 | 39.21 | 226,799 | -1.00(-2.48%) |
Feb 18, 2003 | 38.78 | 40.85 | 38.78 | 40.21 | 623,845 | +1.65(+4.27%) |
Feb 14, 2003 | 38.51 | 39.18 | 38.23 | 38.57 | 1,183,627 | +0.27(+0.71%) |
Feb 13, 2003 | 40.30 | 40.30 | 37.35 | 38.29 | 1,407,142 | -2.00(-4.97%) |
Feb 12, 2003 | 41.76 | 41.76 | 40.29 | 40.30 | 482,579 | -1.46(-3.49%) |
Feb 11, 2003 | 43.47 | 43.47 | 41.32 | 41.75 | 1,010,331 | -1.28(-2.97%) |
Feb 10, 2003 | 42.61 | 43.14 | 41.76 | 43.03 | 1,795,036 | +1.76(+4.28%) |
Feb 07, 2003 | 41.86 | 42.06 | 41.11 | 41.27 | 285,347 | -0.27(-0.66%) |
Feb 06, 2003 | 41.00 | 41.69 | 40.78 | 41.54 | 278,072 | +0.41(+0.99%) |
Feb 05, 2003 | 41.27 | 42.45 | 40.91 | 41.13 | 266,105 | +0.08(+0.19%) |
Feb 04, 2003 | 41.81 | 41.81 | 40.61 | 41.05 | 568,582 | -0.95(-2.25%) |