Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 32.41 | 32.85 | 32.41 | 32.68 | 229,580 | -0.14(-0.41%) |
Apr 29, 2003 | 32.79 | 32.97 | 32.56 | 32.81 | 439,289 | +0.14(+0.44%) |
Apr 28, 2003 | 32.25 | 32.74 | 32.09 | 32.67 | 141,343 | +0.63(+1.95%) |
Apr 25, 2003 | 32.57 | 32.57 | 31.97 | 32.04 | 194,214 | -0.38(-1.17%) |
Apr 24, 2003 | 32.55 | 32.73 | 32.25 | 32.42 | 249,451 | -0.36(-1.11%) |
Apr 23, 2003 | 32.63 | 32.85 | 32.41 | 32.79 | 448,397 | +0.24(+0.73%) |
Apr 22, 2003 | 31.81 | 32.62 | 31.69 | 32.55 | 287,655 | +0.63(+1.99%) |
Apr 21, 2003 | 32.11 | 32.11 | 31.79 | 31.92 | 260,451 | -0.10(-0.32%) |
Apr 17, 2003 | 31.30 | 32.03 | 31.29 | 32.02 | 124,311 | +0.60(+1.91%) |
Apr 16, 2003 | 31.84 | 32.04 | 31.28 | 31.42 | 373,407 | -0.52(-1.62%) |
Apr 15, 2003 | 31.62 | 31.93 | 31.52 | 31.93 | 454,074 | +0.18(+0.56%) |
Apr 14, 2003 | 30.94 | 31.76 | 30.94 | 31.76 | 595,773 | +0.65(+2.09%) |
Apr 11, 2003 | 31.55 | 31.59 | 30.91 | 31.10 | 81,731 | +0.08(+0.25%) |
Apr 10, 2003 | 31.11 | 31.20 | 30.75 | 31.03 | 218,580 | +0.14(+0.44%) |
Apr 09, 2003 | 31.62 | 31.79 | 30.89 | 30.89 | 233,010 | -0.59(-1.88%) |
Apr 08, 2003 | 31.60 | 31.65 | 31.33 | 31.48 | 149,623 | -0.19(-0.61%) |
Apr 07, 2003 | 32.45 | 32.54 | 31.52 | 31.68 | 254,537 | +0.13(+0.40%) |
Apr 04, 2003 | 31.79 | 31.79 | 31.31 | 31.55 | 107,042 | +0.03(+0.11%) |
Apr 03, 2003 | 31.79 | 31.93 | 31.43 | 31.52 | 5,652,334 | -0.05(-0.16%) |
Apr 02, 2003 | 31.43 | 31.73 | 31.24 | 31.57 | 200,601 | +0.76(+2.47%) |
Apr 01, 2003 | 30.69 | 30.82 | 30.34 | 30.81 | 468,859 | +0.50(+1.65%) |
Mar 31, 2003 | 30.33 | 30.77 | 30.17 | 30.31 | 293,214 | -0.63(-2.05%) |
Mar 28, 2003 | 30.96 | 31.25 | 30.84 | 30.94 | 263,526 | -0.14(-0.46%) |
Mar 27, 2003 | 30.83 | 31.40 | 30.74 | 31.09 | 171,505 | -0.21(-0.68%) |
Mar 26, 2003 | 31.16 | 31.46 | 31.10 | 31.30 | 288,483 | -0.19(-0.59%) |
Mar 25, 2003 | 30.73 | 31.58 | 30.73 | 31.48 | 364,773 | +0.47(+1.53%) |
Mar 24, 2003 | 31.45 | 31.45 | 30.91 | 31.01 | 235,730 | -1.12(-3.50%) |
Mar 21, 2003 | 31.87 | 32.16 | 31.42 | 32.14 | 978,880 | +0.85(+2.70%) |
Mar 20, 2003 | 31.16 | 31.55 | 30.77 | 31.29 | 440,708 | -0.06(-0.19%) |
Mar 19, 2003 | 31.27 | 31.42 | 30.79 | 31.35 | 475,246 | +0.30(+0.98%) |
Mar 18, 2003 | 31.18 | 31.19 | 30.71 | 31.05 | 540,300 | +0.08(+0.27%) |
Mar 17, 2003 | 29.72 | 30.99 | 29.53 | 30.96 | 385,590 | +1.19(+4.00%) |
Mar 14, 2003 | 30.10 | 30.10 | 29.58 | 29.77 | 321,010 | -0.06(-0.20%) |
Mar 13, 2003 | 29.42 | 29.86 | 28.96 | 29.83 | 203,677 | +1.05(+3.64%) |
Mar 12, 2003 | 28.34 | 28.78 | 28.17 | 28.78 | 460,461 | +0.33(+1.16%) |
Mar 11, 2003 | 28.90 | 28.91 | 28.45 | 28.45 | 299,246 | -0.25(-0.88%) |
Mar 10, 2003 | 29.17 | 29.25 | 28.66 | 28.70 | 68,128 | -0.61(-2.08%) |
Mar 07, 2003 | 28.58 | 29.51 | 28.58 | 29.31 | 152,225 | -0.03(-0.09%) |
Mar 06, 2003 | 29.27 | 29.51 | 29.13 | 29.34 | 162,634 | -0.03(-0.09%) |
Mar 05, 2003 | 29.27 | 29.49 | 29.06 | 29.36 | 539,590 | +0.23(+0.78%) |
Mar 04, 2003 | 29.51 | 29.59 | 29.13 | 29.13 | 143,472 | -0.51(-1.71%) |
Mar 03, 2003 | 30.10 | 30.28 | 29.51 | 29.64 | 254,655 | -0.26(-0.88%) |
Feb 28, 2003 | 29.98 | 30.12 | 29.78 | 29.90 | 360,160 | +0.19(+0.63%) |
Feb 27, 2003 | 29.73 | 29.89 | 29.36 | 29.72 | 217,752 | +0.38(+1.30%) |
Feb 26, 2003 | 29.51 | 29.85 | 29.34 | 29.34 | 334,139 | -0.57(-1.89%) |
Feb 25, 2003 | 29.13 | 29.90 | 28.96 | 29.90 | 593,289 | +0.40(+1.35%) |
Feb 24, 2003 | 30.12 | 30.12 | 29.51 | 29.51 | 464,246 | -0.52(-1.75%) |
Feb 21, 2003 | 29.65 | 30.29 | 29.55 | 30.03 | 183,451 | +0.42(+1.43%) |
Feb 20, 2003 | 30.24 | 30.24 | 29.61 | 29.61 | 818,493 | -0.32(-1.07%) |
Feb 19, 2003 | 29.90 | 30.13 | 29.63 | 29.93 | 496,418 | -0.22(-0.73%) |
Feb 18, 2003 | 29.62 | 30.15 | 29.62 | 30.15 | 172,214 | +0.90(+3.06%) |
Feb 14, 2003 | 28.73 | 29.26 | 28.72 | 29.25 | 70,021 | +0.43(+1.50%) |
Feb 13, 2003 | 29.04 | 29.04 | 28.36 | 28.82 | 260,687 | -0.05(-0.18%) |
Feb 12, 2003 | 29.11 | 29.41 | 28.87 | 28.87 | 425,096 | -0.41(-1.39%) |
Feb 11, 2003 | 29.72 | 29.73 | 29.06 | 29.28 | 186,408 | -0.29(-0.97%) |
Feb 10, 2003 | 29.35 | 29.57 | 28.96 | 29.57 | 391,977 | +0.25(+0.87%) |
Feb 07, 2003 | 29.59 | 29.76 | 29.08 | 29.31 | 464,837 | -0.21(-0.72%) |
Feb 06, 2003 | 29.55 | 29.68 | 29.26 | 29.52 | 45,774 | -0.03(-0.11%) |
Feb 05, 2003 | 29.93 | 30.28 | 29.56 | 29.56 | 457,859 | -0.13(-0.43%) |
Feb 04, 2003 | 29.93 | 29.93 | 29.46 | 29.68 | 383,343 | -0.57(-1.87%) |