Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 37.80 | 38.20 | 37.76 | 37.93 | 163,623 | -0.13(-0.35%) |
Apr 29, 2003 | 38.04 | 38.28 | 37.79 | 38.06 | 122,139 | +0.16(+0.43%) |
Apr 28, 2003 | 37.37 | 38.00 | 37.26 | 37.90 | 230,151 | +0.70(+1.88%) |
Apr 25, 2003 | 37.76 | 37.77 | 37.17 | 37.19 | 55,996 | -0.60(-1.59%) |
Apr 24, 2003 | 37.69 | 37.98 | 37.52 | 37.79 | 170,944 | -0.32(-0.84%) |
Apr 23, 2003 | 37.84 | 38.12 | 37.72 | 38.11 | 150,394 | +0.33(+0.89%) |
Apr 22, 2003 | 36.87 | 37.79 | 36.72 | 37.78 | 124,066 | +0.83(+2.25%) |
Apr 21, 2003 | 37.14 | 37.23 | 36.84 | 36.95 | 71,023 | -0.10(-0.27%) |
Apr 17, 2003 | 36.53 | 37.05 | 36.45 | 37.05 | 93,756 | +0.55(+1.49%) |
Apr 16, 2003 | 37.16 | 37.16 | 36.36 | 36.50 | 181,475 | -0.33(-0.89%) |
Apr 15, 2003 | 36.63 | 36.95 | 36.60 | 36.83 | 142,688 | +0.10(+0.28%) |
Apr 14, 2003 | 35.93 | 36.73 | 35.93 | 36.73 | 133,827 | +0.80(+2.23%) |
Apr 11, 2003 | 36.36 | 36.59 | 35.84 | 35.93 | 31,851 | -0.13(-0.37%) |
Apr 10, 2003 | 35.93 | 36.06 | 35.72 | 36.06 | 135,882 | +0.08(+0.22%) |
Apr 09, 2003 | 36.32 | 36.77 | 35.93 | 35.98 | 118,800 | -0.47(-1.30%) |
Apr 08, 2003 | 36.34 | 36.58 | 36.21 | 36.45 | 347,025 | -0.10(-0.28%) |
Apr 07, 2003 | 37.37 | 37.55 | 36.56 | 36.56 | 483,678 | +0.12(+0.32%) |
Apr 04, 2003 | 36.59 | 36.61 | 36.21 | 36.44 | 362,951 | +0.14(+0.39%) |
Apr 03, 2003 | 36.71 | 36.72 | 36.22 | 36.30 | 247,361 | -0.14(-0.38%) |
Apr 02, 2003 | 36.28 | 36.68 | 36.20 | 36.44 | 97,352 | +0.81(+2.27%) |
Apr 01, 2003 | 35.16 | 35.70 | 35.14 | 35.63 | 278,956 | +0.51(+1.46%) |
Mar 31, 2003 | 35.39 | 35.58 | 34.95 | 35.12 | 148,468 | -0.73(-2.04%) |
Mar 28, 2003 | 35.62 | 36.01 | 35.62 | 35.85 | 205,621 | -0.16(-0.45%) |
Mar 27, 2003 | 35.60 | 36.21 | 35.52 | 36.01 | 98,764 | -0.16(-0.45%) |
Mar 26, 2003 | 36.22 | 36.22 | 35.92 | 36.17 | 177,879 | -0.03(-0.09%) |
Mar 25, 2003 | 35.93 | 36.42 | 35.67 | 36.21 | 146,285 | +0.37(+1.04%) |
Mar 24, 2003 | 36.17 | 36.28 | 35.68 | 35.83 | 169,274 | -1.16(-3.14%) |
Mar 21, 2003 | 36.63 | 37.12 | 36.40 | 36.99 | 173,769 | +0.72(+2.00%) |
Mar 20, 2003 | 35.80 | 36.35 | 35.66 | 36.27 | 152,449 | +0.16(+0.45%) |
Mar 19, 2003 | 35.91 | 36.17 | 35.66 | 36.10 | 51,373 | +0.34(+0.96%) |
Mar 18, 2003 | 35.82 | 35.92 | 35.47 | 35.76 | 70,766 | +0.03(+0.09%) |
Mar 17, 2003 | 34.34 | 35.73 | 34.26 | 35.73 | 118,672 | +1.28(+3.71%) |
Mar 14, 2003 | 34.57 | 34.87 | 34.32 | 34.45 | 85,921 | -0.05(-0.16%) |
Mar 13, 2003 | 33.91 | 34.51 | 33.57 | 34.51 | 66,014 | +1.15(+3.45%) |
Mar 12, 2003 | 32.97 | 33.36 | 32.74 | 33.36 | 4,988,462 | +0.09(+0.26%) |
Mar 11, 2003 | 33.65 | 33.75 | 33.27 | 33.27 | 86,178 | -0.25(-0.74%) |
Mar 10, 2003 | 33.99 | 33.99 | 33.44 | 33.52 | 148,468 | -0.60(-1.76%) |
Mar 07, 2003 | 33.99 | 34.35 | 33.92 | 34.12 | 120,598 | -0.14(-0.41%) |
Mar 06, 2003 | 34.26 | 34.39 | 34.06 | 34.26 | 78,344 | -0.17(-0.50%) |
Mar 05, 2003 | 34.21 | 34.47 | 34.03 | 34.43 | 43,410 | +0.20(+0.59%) |
Mar 04, 2003 | 34.80 | 34.80 | 34.13 | 34.23 | 110,580 | -0.42(-1.21%) |
Mar 03, 2003 | 35.31 | 35.47 | 34.57 | 34.65 | 280,625 | -0.45(-1.29%) |
Feb 28, 2003 | 34.80 | 35.19 | 34.73 | 35.10 | 135,368 | +0.27(+0.78%) |
Feb 27, 2003 | 34.41 | 34.96 | 34.41 | 34.83 | 167,476 | +0.44(+1.29%) |
Feb 26, 2003 | 34.80 | 34.86 | 34.34 | 34.38 | 118,029 | -0.46(-1.32%) |
Feb 25, 2003 | 34.32 | 34.84 | 34.06 | 34.84 | 101,076 | +0.31(+0.90%) |
Feb 24, 2003 | 35.05 | 35.05 | 34.52 | 34.53 | 251,471 | -0.71(-2.01%) |
Feb 21, 2003 | 34.92 | 35.33 | 34.59 | 35.24 | 88,104 | +0.57(+1.64%) |
Feb 20, 2003 | 35.15 | 35.15 | 34.67 | 34.67 | 45,208 | -0.33(-0.96%) |
Feb 19, 2003 | 35.31 | 35.31 | 34.81 | 35.01 | 49,831 | -0.29(-0.82%) |
Feb 18, 2003 | 34.96 | 35.33 | 34.96 | 35.29 | 118,928 | +0.87(+2.53%) |
Feb 14, 2003 | 34.03 | 34.42 | 33.80 | 34.42 | 330,971 | +0.50(+1.47%) |
Feb 13, 2003 | 33.84 | 34.01 | 33.39 | 33.92 | 110,067 | +0.03(+0.09%) |
Feb 12, 2003 | 34.26 | 34.45 | 33.89 | 33.89 | 349,851 | -0.52(-1.52%) |
Feb 11, 2003 | 34.77 | 34.91 | 34.21 | 34.41 | 345,356 | -0.09(-0.25%) |
Feb 10, 2003 | 34.41 | 34.74 | 34.16 | 34.50 | 315,559 | +0.10(+0.29%) |
Feb 07, 2003 | 35.08 | 35.08 | 34.38 | 34.40 | 41,483 | -0.56(-1.60%) |
Feb 06, 2003 | 35.01 | 35.07 | 34.58 | 34.96 | 75,775 | -0.12(-0.33%) |
Feb 05, 2003 | 35.50 | 35.71 | 34.94 | 35.08 | 129,974 | -0.15(-0.42%) |
Feb 04, 2003 | 35.34 | 35.34 | 34.88 | 35.22 | 98,508 | -0.34(-0.96%) |