Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 34.03 | 34.42 | 33.95 | 34.21 | 199,286 | +0.05(+0.15%) |
Apr 29, 2003 | 34.19 | 34.42 | 33.95 | 34.16 | 291,615 | +0.04(+0.13%) |
Apr 28, 2003 | 33.67 | 34.19 | 33.59 | 34.11 | 315,629 | +0.57(+1.71%) |
Apr 25, 2003 | 33.95 | 33.95 | 33.44 | 33.54 | 192,800 | -0.38(-1.13%) |
Apr 24, 2003 | 34.00 | 34.22 | 33.81 | 33.93 | 414,996 | -0.31(-0.91%) |
Apr 23, 2003 | 33.85 | 34.32 | 33.85 | 34.24 | 515,467 | +0.29(+0.85%) |
Apr 22, 2003 | 32.90 | 33.95 | 32.90 | 33.95 | 296,169 | +0.82(+2.47%) |
Apr 21, 2003 | 33.29 | 33.38 | 33.07 | 33.13 | 250,488 | -0.10(-0.31%) |
Apr 17, 2003 | 32.84 | 33.23 | 32.69 | 33.23 | 161,609 | +0.46(+1.42%) |
Apr 16, 2003 | 33.30 | 33.40 | 32.67 | 32.77 | 116,066 | -0.40(-1.20%) |
Apr 15, 2003 | 32.82 | 33.21 | 32.82 | 33.16 | 413,754 | +0.36(+1.08%) |
Apr 14, 2003 | 32.43 | 32.90 | 32.37 | 32.81 | 145,048 | +0.50(+1.55%) |
Apr 11, 2003 | 32.71 | 32.80 | 32.14 | 32.31 | 131,247 | +0.04(+0.11%) |
Apr 10, 2003 | 32.28 | 32.37 | 32.03 | 32.27 | 299,481 | +0.09(+0.29%) |
Apr 09, 2003 | 32.58 | 32.85 | 32.09 | 32.18 | 768,026 | -0.39(-1.20%) |
Apr 08, 2003 | 32.61 | 32.64 | 32.37 | 32.57 | 195,560 | -0.09(-0.27%) |
Apr 07, 2003 | 33.31 | 33.51 | 32.56 | 32.66 | 336,882 | +0.16(+0.49%) |
Apr 04, 2003 | 32.68 | 32.73 | 32.32 | 32.50 | 95,917 | +0.12(+0.36%) |
Apr 03, 2003 | 32.82 | 32.82 | 32.38 | 32.38 | 146,428 | -0.33(-1.02%) |
Apr 02, 2003 | 32.61 | 32.87 | 32.41 | 32.72 | 428,383 | +0.66(+2.06%) |
Apr 01, 2003 | 31.68 | 32.10 | 31.57 | 32.06 | 396,917 | +0.61(+1.94%) |
Mar 31, 2003 | 31.59 | 31.82 | 31.34 | 31.45 | 298,239 | -0.66(-2.05%) |
Mar 28, 2003 | 32.06 | 32.25 | 31.87 | 32.11 | 185,899 | -0.07(-0.20%) |
Mar 27, 2003 | 31.82 | 32.35 | 31.72 | 32.17 | 231,718 | +0.11(+0.34%) |
Mar 26, 2003 | 32.22 | 32.35 | 32.08 | 32.06 | 148,222 | -0.36(-1.10%) |
Mar 25, 2003 | 32.11 | 32.56 | 31.91 | 32.42 | 245,243 | +0.49(+1.54%) |
Mar 24, 2003 | 32.35 | 32.56 | 31.87 | 31.93 | 434,317 | -1.21(-3.65%) |
Mar 21, 2003 | 32.75 | 33.15 | 32.41 | 33.14 | 931,016 | +0.74(+2.28%) |
Mar 20, 2003 | 32.23 | 32.52 | 31.79 | 32.40 | 380,631 | +0.12(+0.36%) |
Mar 19, 2003 | 32.14 | 32.32 | 31.89 | 32.28 | 989,670 | +0.31(+0.97%) |
Mar 18, 2003 | 32.06 | 32.08 | 31.69 | 31.97 | 433,213 | +0.07(+0.20%) |
Mar 17, 2003 | 30.65 | 31.92 | 30.65 | 31.90 | 250,350 | +1.01(+3.28%) |
Mar 14, 2003 | 30.98 | 31.22 | 30.68 | 30.89 | 237,791 | +0.09(+0.31%) |
Mar 13, 2003 | 30.39 | 30.84 | 30.10 | 30.79 | 286,646 | +1.00(+3.36%) |
Mar 12, 2003 | 29.74 | 29.91 | 29.36 | 29.79 | 438,044 | -0.12(-0.39%) |
Mar 11, 2003 | 30.37 | 30.49 | 29.89 | 29.91 | 349,441 | -0.27(-0.89%) |
Mar 10, 2003 | 30.76 | 30.82 | 30.11 | 30.18 | 486,485 | -0.88(-2.85%) |
Mar 07, 2003 | 30.54 | 31.06 | 30.43 | 31.06 | 219,574 | +0.16(+0.52%) |
Mar 06, 2003 | 30.98 | 31.23 | 30.81 | 30.90 | 216,675 | -0.30(-0.98%) |
Mar 05, 2003 | 31.05 | 31.28 | 30.98 | 31.21 | 78,389 | +0.17(+0.54%) |
Mar 04, 2003 | 31.52 | 31.52 | 31.00 | 31.04 | 714,754 | -0.49(-1.54%) |
Mar 03, 2003 | 31.74 | 31.99 | 31.45 | 31.53 | 114,410 | -0.17(-0.55%) |
Feb 28, 2003 | 31.66 | 31.87 | 31.52 | 31.70 | 230,752 | +0.25(+0.81%) |
Feb 27, 2003 | 31.43 | 31.73 | 31.19 | 31.45 | 490,073 | +0.25(+0.79%) |
Feb 26, 2003 | 31.52 | 31.52 | 31.05 | 31.20 | 221,782 | -0.38(-1.22%) |
Feb 25, 2003 | 31.12 | 31.61 | 30.88 | 31.58 | 188,935 | +0.31(+1.00%) |
Feb 24, 2003 | 31.85 | 31.85 | 31.25 | 31.27 | 230,752 | -0.61(-1.91%) |
Feb 21, 2003 | 31.51 | 32.04 | 31.37 | 31.88 | 341,437 | +0.45(+1.43%) |
Feb 20, 2003 | 31.95 | 31.95 | 31.39 | 31.43 | 215,157 | -0.46(-1.43%) |
Feb 19, 2003 | 31.85 | 32.00 | 31.52 | 31.89 | 196,250 | -0.22(-0.68%) |
Feb 18, 2003 | 31.66 | 32.12 | 31.66 | 32.11 | 218,608 | +0.64(+2.05%) |
Feb 14, 2003 | 30.95 | 31.46 | 30.80 | 31.46 | 236,963 | +0.51(+1.66%) |
Feb 13, 2003 | 30.94 | 31.03 | 30.50 | 30.95 | 354,961 | +0.07(+0.21%) |
Feb 12, 2003 | 31.45 | 31.50 | 30.88 | 30.88 | 288,303 | -0.42(-1.34%) |
Feb 11, 2003 | 31.88 | 31.91 | 31.21 | 31.30 | 180,655 | -0.48(-1.50%) |
Feb 10, 2003 | 31.63 | 31.78 | 31.24 | 31.78 | 147,808 | +0.30(+0.97%) |
Feb 07, 2003 | 32.10 | 32.12 | 31.36 | 31.48 | 245,934 | -0.44(-1.38%) |
Feb 06, 2003 | 31.94 | 32.08 | 31.61 | 31.92 | 119,516 | -0.11(-0.34%) |
Feb 05, 2003 | 32.53 | 32.66 | 31.98 | 32.03 | 191,282 | -0.21(-0.65%) |
Feb 04, 2003 | 32.27 | 32.28 | 31.95 | 32.24 | 285,818 | -0.44(-1.35%) |