Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 32.17 | 32.20 | 31.55 | 31.78 | 177,200 | -0.12(-0.38%) |
Apr 29, 2003 | 32.96 | 33.15 | 31.86 | 31.90 | 184,500 | -0.60(-1.85%) |
Apr 28, 2003 | 32.60 | 32.70 | 32.03 | 32.50 | 214,300 | -0.02(-0.06%) |
Apr 25, 2003 | 32.51 | 33.03 | 32.41 | 32.52 | 101,900 | -0.40(-1.21%) |
Apr 24, 2003 | 33.50 | 33.75 | 32.00 | 32.92 | 164,200 | -0.33(-0.99%) |
Apr 23, 2003 | 34.00 | 34.00 | 32.83 | 33.25 | 122,400 | +0.25(+0.76%) |
Apr 22, 2003 | 31.61 | 33.19 | 31.61 | 33.00 | 128,800 | +1.06(+3.32%) |
Apr 21, 2003 | 31.49 | 32.77 | 30.90 | 31.94 | 176,100 | +0.84(+2.70%) |
Apr 17, 2003 | 33.65 | 35.73 | 30.17 | 31.10 | 885,400 | -0.65(-2.05%) |
Apr 16, 2003 | 31.50 | 32.10 | 30.75 | 31.75 | 273,500 | +1.05(+3.42%) |
Apr 15, 2003 | 30.68 | 31.25 | 29.86 | 30.70 | 247,600 | +0.37(+1.22%) |
Apr 14, 2003 | 29.60 | 30.75 | 28.63 | 30.33 | 198,900 | +1.42(+4.91%) |
Apr 11, 2003 | 28.02 | 29.11 | 28.02 | 28.91 | 151,900 | +0.56(+1.97%) |
Apr 10, 2003 | 28.40 | 28.60 | 28.01 | 28.35 | 41,300 | +0.10(+0.36%) |
Apr 09, 2003 | 27.50 | 28.37 | 27.50 | 28.25 | 174,500 | +0.84(+3.06%) |
Apr 08, 2003 | 27.25 | 27.66 | 27.10 | 27.41 | 49,900 | -0.25(-0.90%) |
Apr 07, 2003 | 27.29 | 28.26 | 26.35 | 27.66 | 58,600 | +1.04(+3.90%) |
Apr 04, 2003 | 26.75 | 27.16 | 26.52 | 26.62 | 42,100 | +0.21(+0.80%) |
Apr 03, 2003 | 27.05 | 28.17 | 26.38 | 26.41 | 81,500 | -0.65(-2.41%) |
Apr 02, 2003 | 27.79 | 28.71 | 27.06 | 27.06 | 109,000 | -0.37(-1.35%) |
Apr 01, 2003 | 27.11 | 29.00 | 27.11 | 27.43 | 78,800 | -0.08(-0.29%) |
Mar 31, 2003 | 27.70 | 28.26 | 26.75 | 27.51 | 135,812 | -0.45(-1.61%) |
Mar 28, 2003 | 27.24 | 28.03 | 27.24 | 27.96 | 56,789 | +0.56(+2.04%) |
Mar 27, 2003 | 27.37 | 27.65 | 27.28 | 27.40 | 103,200 | -0.18(-0.65%) |
Mar 26, 2003 | 27.51 | 27.85 | 27.19 | 27.58 | 113,500 | +0.07(+0.25%) |
Mar 25, 2003 | 27.65 | 27.75 | 27.10 | 27.51 | 80,182 | +0.13(+0.47%) |
Mar 24, 2003 | 27.40 | 27.70 | 27.11 | 27.38 | 75,306 | -0.62(-2.21%) |
Mar 21, 2003 | 28.27 | 28.27 | 27.45 | 28.00 | 128,100 | +0.01(+0.04%) |
Mar 20, 2003 | 28.15 | 28.15 | 27.36 | 27.99 | 66,453 | -0.06(-0.21%) |
Mar 19, 2003 | 27.95 | 28.21 | 27.79 | 28.05 | 130,686 | +0.04(+0.14%) |
Mar 18, 2003 | 27.72 | 28.36 | 27.72 | 28.01 | 119,527 | -0.16(-0.57%) |
Mar 17, 2003 | 26.95 | 28.28 | 26.41 | 28.17 | 183,607 | +1.10(+4.06%) |
Mar 14, 2003 | 26.85 | 27.50 | 26.85 | 27.07 | 138,400 | +0.08(+0.30%) |
Mar 13, 2003 | 26.15 | 27.40 | 26.15 | 26.99 | 101,100 | +0.49(+1.85%) |
Mar 12, 2003 | 25.85 | 26.60 | 25.85 | 26.50 | 159,704 | +0.25(+0.95%) |
Mar 11, 2003 | 25.85 | 26.34 | 25.85 | 26.25 | 108,100 | +0.38(+1.47%) |
Mar 10, 2003 | 26.86 | 26.86 | 25.87 | 25.87 | 147,000 | -0.81(-3.04%) |
Mar 07, 2003 | 25.80 | 27.20 | 25.10 | 26.68 | 461,800 | +0.74(+2.85%) |
Mar 06, 2003 | 26.26 | 26.94 | 25.25 | 25.94 | 1,089,300 | -3.53(-11.98%) |
Mar 05, 2003 | 29.53 | 29.53 | 29.15 | 29.47 | 45,500 | +0.18(+0.61%) |
Mar 04, 2003 | 29.68 | 29.80 | 29.15 | 29.29 | 157,600 | +0.05(+0.17%) |
Mar 03, 2003 | 29.20 | 29.48 | 28.65 | 29.24 | 215,000 | +0.02(+0.07%) |
Feb 28, 2003 | 28.65 | 29.70 | 28.65 | 29.22 | 91,000 | +0.07(+0.24%) |
Feb 27, 2003 | 28.85 | 29.37 | 28.85 | 29.15 | 45,200 | +0.15(+0.52%) |
Feb 26, 2003 | 29.06 | 29.52 | 28.88 | 29.00 | 45,700 | -0.30(-1.02%) |
Feb 25, 2003 | 28.80 | 29.30 | 28.62 | 29.30 | 120,100 | +0.25(+0.86%) |
Feb 24, 2003 | 29.88 | 29.88 | 28.65 | 29.05 | 77,600 | -0.47(-1.59%) |
Feb 21, 2003 | 29.61 | 29.94 | 29.35 | 29.52 | 74,200 | -0.06(-0.20%) |
Feb 20, 2003 | 29.60 | 30.32 | 29.58 | 29.58 | 42,100 | -0.14(-0.47%) |
Feb 19, 2003 | 30.85 | 31.03 | 29.64 | 29.72 | 48,100 | -1.28(-4.13%) |
Feb 18, 2003 | 30.02 | 30.95 | 29.88 | 31.00 | 66,800 | +0.83(+2.75%) |
Feb 14, 2003 | 30.27 | 30.70 | 29.89 | 30.17 | 101,600 | -0.31(-1.02%) |
Feb 13, 2003 | 30.60 | 31.00 | 30.00 | 30.48 | 101,900 | -0.14(-0.46%) |
Feb 12, 2003 | 31.00 | 31.65 | 30.62 | 30.62 | 99,900 | -1.09(-3.43%) |
Feb 11, 2003 | 30.64 | 31.80 | 30.64 | 31.71 | 68,700 | +0.74(+2.39%) |
Feb 10, 2003 | 30.20 | 31.00 | 29.80 | 30.97 | 212,600 | +0.76(+2.51%) |
Feb 07, 2003 | 30.49 | 30.50 | 30.00 | 30.21 | 54,400 | -0.05(-0.17%) |
Feb 06, 2003 | 30.01 | 30.49 | 30.00 | 30.26 | 147,700 | +0.11(+0.36%) |
Feb 05, 2003 | 29.90 | 30.80 | 29.90 | 30.15 | 272,200 | -0.13(-0.43%) |
Feb 04, 2003 | 28.58 | 30.81 | 28.41 | 30.28 | 606,700 | +1.93(+6.81%) |