Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 47.29 | 48.23 | 47.10 | 47.88 | 74,800 | +0.34(+0.72%) |
Apr 29, 2003 | 46.81 | 48.11 | 46.61 | 47.54 | 94,500 | +0.54(+1.16%) |
Apr 28, 2003 | 46.18 | 47.18 | 46.18 | 47.00 | 65,900 | +0.79(+1.70%) |
Apr 25, 2003 | 46.37 | 46.70 | 46.04 | 46.21 | 90,500 | -0.04(-0.09%) |
Apr 24, 2003 | 46.83 | 46.99 | 45.60 | 46.25 | 85,700 | -0.70(-1.49%) |
Apr 23, 2003 | 46.61 | 47.28 | 46.15 | 46.95 | 74,200 | +0.54(+1.16%) |
Apr 22, 2003 | 45.59 | 46.72 | 45.49 | 46.41 | 100,000 | +0.74(+1.62%) |
Apr 21, 2003 | 45.69 | 46.32 | 44.70 | 45.67 | 85,600 | +0.00(+0.00%) |
Apr 17, 2003 | 47.20 | 47.20 | 45.10 | 45.67 | 81,700 | -0.88(-1.89%) |
Apr 16, 2003 | 46.73 | 47.62 | 46.00 | 46.55 | 60,100 | -0.22(-0.48%) |
Apr 15, 2003 | 46.95 | 48.50 | 46.65 | 46.77 | 60,000 | -0.23(-0.48%) |
Apr 14, 2003 | 45.39 | 47.45 | 45.39 | 47.00 | 59,000 | +1.61(+3.55%) |
Apr 11, 2003 | 46.48 | 46.60 | 45.23 | 45.39 | 22,000 | -1.11(-2.38%) |
Apr 10, 2003 | 45.85 | 46.98 | 45.49 | 46.50 | 54,400 | +0.39(+0.85%) |
Apr 09, 2003 | 45.40 | 47.14 | 45.37 | 46.11 | 75,200 | +0.66(+1.45%) |
Apr 08, 2003 | 47.41 | 47.41 | 45.29 | 45.45 | 75,400 | -1.54(-3.28%) |
Apr 07, 2003 | 45.48 | 48.37 | 45.48 | 46.99 | 78,000 | +1.44(+3.15%) |
Apr 04, 2003 | 46.86 | 47.40 | 45.48 | 45.55 | 59,400 | -1.25(-2.67%) |
Apr 03, 2003 | 47.03 | 48.55 | 46.65 | 46.80 | 77,900 | +0.15(+0.33%) |
Apr 02, 2003 | 46.00 | 47.75 | 45.80 | 46.65 | 47,900 | +0.65(+1.41%) |
Apr 01, 2003 | 45.53 | 47.00 | 45.53 | 46.00 | 89,400 | +0.43(+0.94%) |
Mar 31, 2003 | 46.65 | 46.65 | 45.52 | 45.57 | 73,083 | -0.77(-1.66%) |
Mar 28, 2003 | 45.30 | 47.57 | 44.79 | 46.34 | 122,422 | +1.54(+3.44%) |
Mar 27, 2003 | 43.78 | 45.24 | 43.55 | 44.80 | 79,945 | +0.74(+1.68%) |
Mar 26, 2003 | 43.85 | 44.39 | 43.85 | 44.06 | 52,387 | -0.22(-0.50%) |
Mar 25, 2003 | 43.46 | 44.29 | 43.46 | 44.28 | 116,819 | +1.28(+2.98%) |
Mar 24, 2003 | 43.20 | 43.44 | 42.01 | 43.00 | 79,699 | -0.40(-0.92%) |
Mar 21, 2003 | 42.96 | 43.79 | 42.62 | 43.40 | 91,629 | +1.05(+2.48%) |
Mar 20, 2003 | 43.05 | 43.24 | 42.01 | 42.35 | 66,418 | -0.85(-1.97%) |
Mar 19, 2003 | 43.10 | 43.76 | 42.78 | 43.20 | 92,300 | +0.15(+0.35%) |
Mar 18, 2003 | 42.07 | 43.05 | 42.07 | 43.05 | 152,436 | +0.98(+2.33%) |
Mar 17, 2003 | 41.01 | 42.30 | 41.00 | 42.07 | 107,750 | +0.97(+2.36%) |
Mar 14, 2003 | 42.95 | 43.00 | 41.00 | 41.10 | 152,549 | -1.42(-3.34%) |
Mar 13, 2003 | 42.50 | 43.59 | 42.10 | 42.52 | 357,400 | +1.52(+3.71%) |
Mar 12, 2003 | 43.00 | 43.00 | 40.00 | 41.00 | 179,596 | -2.56(-5.88%) |
Mar 11, 2003 | 44.96 | 44.96 | 42.21 | 43.56 | 181,000 | -0.48(-1.09%) |
Mar 10, 2003 | 45.59 | 45.75 | 44.04 | 44.04 | 97,600 | -1.71(-3.74%) |
Mar 07, 2003 | 46.06 | 46.34 | 45.75 | 45.75 | 47,300 | -0.55(-1.19%) |
Mar 06, 2003 | 46.82 | 47.24 | 46.15 | 46.30 | 92,400 | -0.31(-0.67%) |
Mar 05, 2003 | 45.90 | 46.88 | 45.10 | 46.61 | 115,500 | +0.78(+1.70%) |
Mar 04, 2003 | 45.75 | 46.85 | 44.94 | 45.83 | 128,800 | +0.33(+0.72%) |
Mar 03, 2003 | 45.50 | 46.48 | 45.20 | 45.50 | 72,700 | +0.07(+0.15%) |
Feb 28, 2003 | 45.72 | 45.82 | 44.20 | 45.43 | 84,900 | +0.03(+0.07%) |
Feb 27, 2003 | 45.15 | 46.30 | 44.85 | 45.40 | 64,700 | +0.50(+1.11%) |
Feb 26, 2003 | 45.41 | 45.48 | 44.83 | 44.90 | 92,700 | -0.24(-0.53%) |
Feb 25, 2003 | 43.03 | 45.48 | 42.90 | 45.14 | 169,200 | +1.59(+3.65%) |
Feb 24, 2003 | 43.48 | 45.20 | 43.25 | 43.55 | 171,300 | +0.28(+0.65%) |
Feb 21, 2003 | 43.60 | 43.80 | 42.77 | 43.27 | 138,300 | -0.23(-0.53%) |
Feb 20, 2003 | 43.33 | 44.08 | 42.77 | 43.50 | 149,400 | +0.50(+1.16%) |
Feb 19, 2003 | 44.06 | 44.19 | 42.85 | 43.00 | 210,700 | -0.81(-1.85%) |
Feb 18, 2003 | 46.10 | 47.18 | 43.31 | 43.81 | 380,400 | -2.26(-4.91%) |
Feb 14, 2003 | 47.49 | 47.59 | 45.55 | 46.07 | 223,300 | -1.93(-4.02%) |
Feb 13, 2003 | 52.97 | 53.15 | 46.69 | 48.00 | 436,600 | -4.90(-9.26%) |
Feb 12, 2003 | 53.05 | 53.34 | 52.82 | 52.90 | 83,700 | -0.34(-0.64%) |
Feb 11, 2003 | 53.40 | 53.40 | 52.98 | 53.24 | 100,800 | +0.00(+0.00%) |
Feb 10, 2003 | 52.80 | 53.60 | 52.63 | 53.24 | 188,400 | +0.34(+0.64%) |
Feb 07, 2003 | 54.40 | 54.40 | 52.70 | 52.90 | 68,200 | -0.90(-1.67%) |
Feb 06, 2003 | 54.16 | 54.25 | 53.46 | 53.80 | 74,400 | -0.35(-0.65%) |
Feb 05, 2003 | 53.11 | 54.40 | 52.80 | 54.15 | 108,000 | +1.17(+2.21%) |
Feb 04, 2003 | 53.69 | 53.69 | 52.80 | 52.98 | 99,900 | -0.89(-1.65%) |