Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 37.81 | 38.20 | 37.77 | 37.93 | 163,606 | -0.13(-0.35%) |
Apr 29, 2003 | 38.04 | 38.28 | 37.80 | 38.06 | 122,126 | +0.16(+0.43%) |
Apr 28, 2003 | 37.38 | 38.00 | 37.27 | 37.90 | 230,127 | +0.70(+1.88%) |
Apr 25, 2003 | 37.77 | 37.77 | 37.17 | 37.20 | 55,990 | -0.60(-1.59%) |
Apr 24, 2003 | 37.69 | 37.98 | 37.53 | 37.80 | 170,926 | -0.32(-0.84%) |
Apr 23, 2003 | 37.84 | 38.12 | 37.73 | 38.12 | 150,379 | +0.33(+0.89%) |
Apr 22, 2003 | 36.87 | 37.79 | 36.72 | 37.78 | 124,053 | +0.83(+2.25%) |
Apr 21, 2003 | 37.14 | 37.24 | 36.84 | 36.95 | 71,016 | -0.10(-0.27%) |
Apr 17, 2003 | 36.54 | 37.05 | 36.46 | 37.05 | 93,746 | +0.55(+1.49%) |
Apr 16, 2003 | 37.16 | 37.16 | 36.37 | 36.51 | 181,456 | -0.33(-0.89%) |
Apr 15, 2003 | 36.64 | 36.95 | 36.61 | 36.83 | 142,674 | +0.10(+0.28%) |
Apr 14, 2003 | 35.94 | 36.73 | 35.94 | 36.73 | 133,813 | +0.80(+2.23%) |
Apr 11, 2003 | 36.37 | 36.60 | 35.84 | 35.93 | 31,848 | -0.13(-0.37%) |
Apr 10, 2003 | 35.94 | 36.06 | 35.73 | 36.06 | 135,867 | +0.08(+0.22%) |
Apr 09, 2003 | 36.33 | 36.78 | 35.94 | 35.98 | 118,788 | -0.47(-1.30%) |
Apr 08, 2003 | 36.34 | 36.58 | 36.21 | 36.46 | 346,989 | -0.10(-0.28%) |
Apr 07, 2003 | 37.38 | 37.56 | 36.56 | 36.56 | 483,627 | +0.12(+0.32%) |
Apr 04, 2003 | 36.60 | 36.61 | 36.21 | 36.44 | 362,913 | +0.14(+0.39%) |
Apr 03, 2003 | 36.72 | 36.72 | 36.23 | 36.30 | 247,336 | -0.14(-0.38%) |
Apr 02, 2003 | 36.29 | 36.68 | 36.20 | 36.44 | 97,342 | +0.81(+2.27%) |
Apr 01, 2003 | 35.17 | 35.70 | 35.14 | 35.63 | 278,927 | +0.51(+1.46%) |
Mar 31, 2003 | 35.39 | 35.58 | 34.96 | 35.12 | 148,452 | -0.73(-2.04%) |
Mar 28, 2003 | 35.63 | 36.01 | 35.63 | 35.85 | 205,599 | -0.16(-0.45%) |
Mar 27, 2003 | 35.60 | 36.22 | 35.52 | 36.01 | 98,754 | -0.16(-0.45%) |
Mar 26, 2003 | 36.23 | 36.23 | 35.92 | 36.18 | 177,861 | -0.03(-0.09%) |
Mar 25, 2003 | 35.94 | 36.43 | 35.67 | 36.21 | 146,269 | +0.37(+1.04%) |
Mar 24, 2003 | 36.18 | 36.29 | 35.68 | 35.84 | 169,256 | -1.16(-3.14%) |
Mar 21, 2003 | 36.64 | 37.12 | 36.40 | 37.00 | 173,751 | +0.72(+2.00%) |
Mar 20, 2003 | 35.80 | 36.36 | 35.66 | 36.27 | 152,433 | +0.16(+0.45%) |
Mar 19, 2003 | 35.91 | 36.17 | 35.66 | 36.11 | 51,367 | +0.34(+0.96%) |
Mar 18, 2003 | 35.82 | 35.92 | 35.48 | 35.77 | 70,759 | +0.03(+0.09%) |
Mar 17, 2003 | 34.34 | 35.73 | 34.26 | 35.73 | 118,659 | +1.28(+3.71%) |
Mar 14, 2003 | 34.57 | 34.87 | 34.33 | 34.46 | 85,912 | -0.05(-0.16%) |
Mar 13, 2003 | 33.91 | 34.51 | 33.58 | 34.51 | 66,007 | +1.15(+3.45%) |
Mar 12, 2003 | 32.98 | 33.36 | 32.74 | 33.36 | 4,987,943 | +0.09(+0.26%) |
Mar 11, 2003 | 33.66 | 33.75 | 33.27 | 33.27 | 86,169 | -0.25(-0.74%) |
Mar 10, 2003 | 34.00 | 34.00 | 33.45 | 33.52 | 148,452 | -0.60(-1.76%) |
Mar 07, 2003 | 34.00 | 34.36 | 33.93 | 34.12 | 120,585 | -0.14(-0.41%) |
Mar 06, 2003 | 34.26 | 34.40 | 34.07 | 34.26 | 78,335 | -0.17(-0.50%) |
Mar 05, 2003 | 34.22 | 34.47 | 34.03 | 34.43 | 43,405 | +0.20(+0.59%) |
Mar 04, 2003 | 34.81 | 34.81 | 34.14 | 34.23 | 110,569 | -0.42(-1.21%) |
Mar 03, 2003 | 35.31 | 35.48 | 34.57 | 34.65 | 280,596 | -0.45(-1.29%) |
Feb 28, 2003 | 34.81 | 35.19 | 34.73 | 35.10 | 135,354 | +0.27(+0.78%) |
Feb 27, 2003 | 34.42 | 34.96 | 34.42 | 34.83 | 167,459 | +0.44(+1.29%) |
Feb 26, 2003 | 34.81 | 34.86 | 34.34 | 34.39 | 118,017 | -0.46(-1.32%) |
Feb 25, 2003 | 34.33 | 34.85 | 34.06 | 34.85 | 101,066 | +0.31(+0.90%) |
Feb 24, 2003 | 35.06 | 35.06 | 34.53 | 34.54 | 251,445 | -0.71(-2.01%) |
Feb 21, 2003 | 34.92 | 35.34 | 34.59 | 35.24 | 88,095 | +0.57(+1.64%) |
Feb 20, 2003 | 35.16 | 35.16 | 34.68 | 34.68 | 45,203 | -0.33(-0.96%) |
Feb 19, 2003 | 35.31 | 35.31 | 34.82 | 35.01 | 49,826 | -0.29(-0.82%) |
Feb 18, 2003 | 34.96 | 35.33 | 34.96 | 35.30 | 118,916 | +0.87(+2.53%) |
Feb 14, 2003 | 34.03 | 34.43 | 33.80 | 34.43 | 330,937 | +0.50(+1.47%) |
Feb 13, 2003 | 33.84 | 34.01 | 33.40 | 33.93 | 110,055 | +0.03(+0.09%) |
Feb 12, 2003 | 34.26 | 34.46 | 33.90 | 33.90 | 349,814 | -0.52(-1.52%) |
Feb 11, 2003 | 34.78 | 34.91 | 34.22 | 34.42 | 345,320 | -0.09(-0.25%) |
Feb 10, 2003 | 34.42 | 34.75 | 34.16 | 34.50 | 315,526 | +0.10(+0.29%) |
Feb 07, 2003 | 35.09 | 35.09 | 34.39 | 34.40 | 41,479 | -0.56(-1.60%) |
Feb 06, 2003 | 35.02 | 35.07 | 34.58 | 34.96 | 75,767 | -0.12(-0.33%) |
Feb 05, 2003 | 35.50 | 35.71 | 34.94 | 35.08 | 129,960 | -0.15(-0.42%) |
Feb 04, 2003 | 35.35 | 35.35 | 34.89 | 35.23 | 98,497 | -0.34(-0.96%) |