Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 37.95 | 38.10 | 37.45 | 37.62 | 104,100 | -0.48(-1.26%) |
Apr 29, 2003 | 38.30 | 38.49 | 37.70 | 38.10 | 205,000 | -0.11(-0.29%) |
Apr 28, 2003 | 38.03 | 38.48 | 38.03 | 38.21 | 115,200 | +0.09(+0.24%) |
Apr 25, 2003 | 38.75 | 38.75 | 37.88 | 38.12 | 221,900 | -0.72(-1.85%) |
Apr 24, 2003 | 39.01 | 39.01 | 38.68 | 38.84 | 64,400 | -0.17(-0.44%) |
Apr 23, 2003 | 39.05 | 39.25 | 38.82 | 39.01 | 155,000 | +0.06(+0.15%) |
Apr 22, 2003 | 37.10 | 39.30 | 36.85 | 38.95 | 153,300 | +1.79(+4.82%) |
Apr 21, 2003 | 35.40 | 37.38 | 35.18 | 37.16 | 97,700 | +2.23(+6.38%) |
Apr 17, 2003 | 34.90 | 34.95 | 34.60 | 34.93 | 33,700 | +0.13(+0.37%) |
Apr 16, 2003 | 34.89 | 34.94 | 34.70 | 34.80 | 33,800 | -0.19(-0.54%) |
Apr 15, 2003 | 34.72 | 35.14 | 34.50 | 34.99 | 69,600 | +0.27(+0.78%) |
Apr 14, 2003 | 34.51 | 34.80 | 34.35 | 34.72 | 68,200 | +0.21(+0.61%) |
Apr 11, 2003 | 34.35 | 34.51 | 33.99 | 34.51 | 42,500 | +0.16(+0.47%) |
Apr 10, 2003 | 33.90 | 34.35 | 33.80 | 34.35 | 36,700 | +0.44(+1.30%) |
Apr 09, 2003 | 33.90 | 34.25 | 33.76 | 33.91 | 24,900 | -0.04(-0.12%) |
Apr 08, 2003 | 34.36 | 34.36 | 33.85 | 33.95 | 66,100 | -0.41(-1.19%) |
Apr 07, 2003 | 33.57 | 34.60 | 33.57 | 34.36 | 63,900 | +0.80(+2.38%) |
Apr 04, 2003 | 33.95 | 34.00 | 33.35 | 33.56 | 86,300 | -0.44(-1.29%) |
Apr 03, 2003 | 33.75 | 34.19 | 33.42 | 34.00 | 62,600 | +0.40(+1.19%) |
Apr 02, 2003 | 33.50 | 34.09 | 33.50 | 33.60 | 84,600 | +0.20(+0.60%) |
Apr 01, 2003 | 32.80 | 33.40 | 32.65 | 33.40 | 35,300 | +0.55(+1.67%) |
Mar 31, 2003 | 33.55 | 33.55 | 32.30 | 32.85 | 54,700 | -0.80(-2.38%) |
Mar 28, 2003 | 32.82 | 33.65 | 32.82 | 33.65 | 21,900 | +0.83(+2.53%) |
Mar 27, 2003 | 32.51 | 33.00 | 32.05 | 32.82 | 34,600 | +0.11(+0.34%) |
Mar 26, 2003 | 33.67 | 33.73 | 32.70 | 32.71 | 31,200 | -1.01(-3.00%) |
Mar 25, 2003 | 32.81 | 33.89 | 32.81 | 33.72 | 41,500 | +0.91(+2.77%) |
Mar 24, 2003 | 33.20 | 33.30 | 32.63 | 32.81 | 36,500 | -0.59(-1.77%) |
Mar 21, 2003 | 34.08 | 34.14 | 33.03 | 33.40 | 51,600 | -0.43(-1.27%) |
Mar 20, 2003 | 32.94 | 33.91 | 32.92 | 33.83 | 31,200 | +0.79(+2.39%) |
Mar 19, 2003 | 33.05 | 33.25 | 32.80 | 33.04 | 39,700 | -0.01(-0.03%) |
Mar 18, 2003 | 31.65 | 33.10 | 31.60 | 33.05 | 44,500 | +1.40(+4.42%) |
Mar 17, 2003 | 31.50 | 31.65 | 31.10 | 31.65 | 48,800 | +0.07(+0.22%) |
Mar 14, 2003 | 31.65 | 31.68 | 31.42 | 31.58 | 32,200 | -0.07(-0.22%) |
Mar 13, 2003 | 31.69 | 31.70 | 30.72 | 31.65 | 126,100 | +0.16(+0.51%) |
Mar 12, 2003 | 32.90 | 32.90 | 31.45 | 31.49 | 100,300 | -1.51(-4.58%) |
Mar 11, 2003 | 33.10 | 33.21 | 32.94 | 33.00 | 48,500 | -0.16(-0.48%) |
Mar 10, 2003 | 33.10 | 33.30 | 33.10 | 33.16 | 38,000 | +0.00(+0.00%) |
Mar 07, 2003 | 33.52 | 33.75 | 32.93 | 33.16 | 40,700 | -0.46(-1.37%) |
Mar 06, 2003 | 33.20 | 33.62 | 32.95 | 33.62 | 32,200 | +0.35(+1.05%) |
Mar 05, 2003 | 33.88 | 33.88 | 33.25 | 33.27 | 34,900 | -0.61(-1.80%) |
Mar 04, 2003 | 34.05 | 34.05 | 33.25 | 33.88 | 84,200 | -0.25(-0.73%) |
Mar 03, 2003 | 35.20 | 35.35 | 33.80 | 34.13 | 184,200 | -1.12(-3.18%) |
Feb 28, 2003 | 35.15 | 35.35 | 35.15 | 35.25 | 34,500 | +0.02(+0.06%) |
Feb 27, 2003 | 35.38 | 35.61 | 35.20 | 35.23 | 57,700 | -0.25(-0.70%) |
Feb 26, 2003 | 35.65 | 35.70 | 35.40 | 35.48 | 33,100 | -0.27(-0.76%) |
Feb 25, 2003 | 34.80 | 35.90 | 34.80 | 35.75 | 115,800 | +0.83(+2.38%) |
Feb 24, 2003 | 34.71 | 35.06 | 34.56 | 34.92 | 86,600 | +0.21(+0.61%) |
Feb 21, 2003 | 34.02 | 35.15 | 33.91 | 34.71 | 55,400 | +0.79(+2.33%) |
Feb 20, 2003 | 34.02 | 34.05 | 33.90 | 33.92 | 27,900 | -0.13(-0.38%) |
Feb 19, 2003 | 33.80 | 34.45 | 33.40 | 34.05 | 136,700 | +0.30(+0.89%) |
Feb 18, 2003 | 33.15 | 33.90 | 32.88 | 33.75 | 66,200 | +0.45(+1.35%) |
Feb 14, 2003 | 32.70 | 33.30 | 32.69 | 33.30 | 44,600 | +0.50(+1.52%) |
Feb 13, 2003 | 32.85 | 32.85 | 32.47 | 32.80 | 45,700 | -0.15(-0.46%) |
Feb 12, 2003 | 32.76 | 32.95 | 32.76 | 32.95 | 33,200 | +0.19(+0.58%) |
Feb 11, 2003 | 32.50 | 32.82 | 32.50 | 32.76 | 33,500 | +0.11(+0.34%) |
Feb 10, 2003 | 33.00 | 33.17 | 32.55 | 32.65 | 31,400 | -0.35(-1.06%) |
Feb 07, 2003 | 33.00 | 33.14 | 32.99 | 33.00 | 44,700 | -0.06(-0.18%) |
Feb 06, 2003 | 32.70 | 33.20 | 32.20 | 33.06 | 88,500 | +0.11(+0.33%) |
Feb 05, 2003 | 32.50 | 33.00 | 32.50 | 32.95 | 43,500 | +0.36(+1.10%) |
Feb 04, 2003 | 31.95 | 32.60 | 31.87 | 32.59 | 22,200 | +0.59(+1.84%) |