Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 37.48 | 37.93 | 37.28 | 37.68 | 132,188 | +0.21(+0.57%) |
Apr 29, 2003 | 37.37 | 37.76 | 37.29 | 37.47 | 689,483 | +0.21(+0.58%) |
Apr 28, 2003 | 36.81 | 37.30 | 36.77 | 37.26 | 241,654 | +0.46(+1.26%) |
Apr 25, 2003 | 36.90 | 37.07 | 36.51 | 36.79 | 53,054 | -0.26(-0.70%) |
Apr 24, 2003 | 37.26 | 37.42 | 36.99 | 37.05 | 246,803 | -0.38(-1.03%) |
Apr 23, 2003 | 37.08 | 37.49 | 36.92 | 37.43 | 100,288 | +0.47(+1.28%) |
Apr 22, 2003 | 36.23 | 37.08 | 36.09 | 36.96 | 432,270 | +0.66(+1.82%) |
Apr 21, 2003 | 36.36 | 36.54 | 36.13 | 36.30 | 310,267 | +0.13(+0.35%) |
Apr 17, 2003 | 35.83 | 36.27 | 35.47 | 36.17 | 218,149 | +0.45(+1.25%) |
Apr 16, 2003 | 36.05 | 36.17 | 35.34 | 35.73 | 232,700 | -0.27(-0.74%) |
Apr 15, 2003 | 35.30 | 36.00 | 35.17 | 36.00 | 598,149 | +0.48(+1.36%) |
Apr 14, 2003 | 35.07 | 35.65 | 35.02 | 35.51 | 37,384 | +0.58(+1.66%) |
Apr 11, 2003 | 35.20 | 35.55 | 34.85 | 34.93 | 218,149 | -0.05(-0.15%) |
Apr 10, 2003 | 35.16 | 35.24 | 34.85 | 34.99 | 54,173 | -0.03(-0.08%) |
Apr 09, 2003 | 35.47 | 35.78 | 34.80 | 35.01 | 175,057 | -0.24(-0.68%) |
Apr 08, 2003 | 35.60 | 35.64 | 35.12 | 35.25 | 125,696 | -0.21(-0.60%) |
Apr 07, 2003 | 36.23 | 36.41 | 35.47 | 35.47 | 399,698 | +0.00(+0.00%) |
Apr 04, 2003 | 35.83 | 35.85 | 35.29 | 35.47 | 94,915 | -0.01(-0.03%) |
Apr 03, 2003 | 35.87 | 35.91 | 34.73 | 35.48 | 789,995 | -0.25(-0.70%) |
Apr 02, 2003 | 35.38 | 35.91 | 35.22 | 35.73 | 298,067 | +0.93(+2.67%) |
Apr 01, 2003 | 34.44 | 34.89 | 34.32 | 34.80 | 467,975 | +0.63(+1.83%) |
Mar 31, 2003 | 34.57 | 34.80 | 34.15 | 34.17 | 671,015 | -0.63(-1.82%) |
Mar 28, 2003 | 35.02 | 35.32 | 34.81 | 34.81 | 918,154 | -0.26(-0.74%) |
Mar 27, 2003 | 34.55 | 35.20 | 34.48 | 35.07 | 267,062 | +0.14(+0.41%) |
Mar 26, 2003 | 35.10 | 35.29 | 34.67 | 34.92 | 184,011 | -0.35(-0.99%) |
Mar 25, 2003 | 34.62 | 35.37 | 34.62 | 35.27 | 237,737 | +0.39(+1.13%) |
Mar 24, 2003 | 35.11 | 35.11 | 34.49 | 34.88 | 322,243 | -0.80(-2.25%) |
Mar 21, 2003 | 35.42 | 35.73 | 35.08 | 35.68 | 810,366 | +0.74(+2.12%) |
Mar 20, 2003 | 34.71 | 35.19 | 34.14 | 34.94 | 391,751 | +0.27(+0.77%) |
Mar 19, 2003 | 34.89 | 34.89 | 34.42 | 34.67 | 389,961 | -0.17(-0.49%) |
Mar 18, 2003 | 34.75 | 34.92 | 34.27 | 34.84 | 248,258 | +0.30(+0.88%) |
Mar 17, 2003 | 33.36 | 34.69 | 33.15 | 34.54 | 384,140 | +0.99(+2.96%) |
Mar 14, 2003 | 33.82 | 33.91 | 33.38 | 33.55 | 328,847 | +0.00(+0.00%) |
Mar 13, 2003 | 33.01 | 33.66 | 32.62 | 33.55 | 370,373 | +1.06(+3.27%) |
Mar 12, 2003 | 32.37 | 32.59 | 32.14 | 32.48 | 452,977 | +0.07(+0.22%) |
Mar 11, 2003 | 32.79 | 32.96 | 32.37 | 32.41 | 632,623 | -0.21(-0.63%) |
Mar 10, 2003 | 33.01 | 33.19 | 32.57 | 32.62 | 70,963 | -0.71(-2.12%) |
Mar 07, 2003 | 32.79 | 33.18 | 32.75 | 33.32 | 329,855 | +0.26(+0.78%) |
Mar 06, 2003 | 33.32 | 34.04 | 33.02 | 33.07 | 394,997 | -0.44(-1.31%) |
Mar 05, 2003 | 33.37 | 33.63 | 33.15 | 33.50 | 249,266 | +0.10(+0.29%) |
Mar 04, 2003 | 33.64 | 33.85 | 33.38 | 33.41 | 112,152 | -0.40(-1.19%) |
Mar 03, 2003 | 34.08 | 34.35 | 33.64 | 33.81 | 322,132 | -0.26(-0.76%) |
Feb 28, 2003 | 34.17 | 34.25 | 33.87 | 34.07 | 84,954 | +0.28(+0.82%) |
Feb 27, 2003 | 33.95 | 34.20 | 33.70 | 33.79 | 133,979 | +0.19(+0.56%) |
Feb 26, 2003 | 33.64 | 33.99 | 33.38 | 33.60 | 187,705 | -0.43(-1.26%) |
Feb 25, 2003 | 33.41 | 34.03 | 33.24 | 34.03 | 167,222 | +0.26(+0.77%) |
Feb 24, 2003 | 34.35 | 34.35 | 33.59 | 33.77 | 143,045 | -0.37(-1.07%) |
Feb 21, 2003 | 33.83 | 34.43 | 33.73 | 34.14 | 100,288 | +0.38(+1.11%) |
Feb 20, 2003 | 33.99 | 33.99 | 33.60 | 33.76 | 327,728 | -0.01(-0.03%) |
Feb 19, 2003 | 34.17 | 34.20 | 33.56 | 33.77 | 366,791 | -0.55(-1.61%) |
Feb 18, 2003 | 33.91 | 34.38 | 33.87 | 34.33 | 480,175 | +0.71(+2.10%) |
Feb 14, 2003 | 33.41 | 33.76 | 33.02 | 33.62 | 662,732 | +0.43(+1.29%) |
Feb 13, 2003 | 33.15 | 33.36 | 32.79 | 33.19 | 460,140 | -0.05(-0.16%) |
Feb 12, 2003 | 33.64 | 33.94 | 33.24 | 33.24 | 334,108 | -0.40(-1.19%) |
Feb 11, 2003 | 33.86 | 34.08 | 33.46 | 33.65 | 287,881 | -0.29(-0.87%) |
Feb 10, 2003 | 33.57 | 33.94 | 33.19 | 33.94 | 604,193 | +0.38(+1.14%) |
Feb 07, 2003 | 34.40 | 34.43 | 33.56 | 33.56 | 253,407 | -0.40(-1.18%) |
Feb 06, 2003 | 34.35 | 34.49 | 33.91 | 33.96 | 494,726 | -0.22(-0.65%) |
Feb 05, 2003 | 34.53 | 34.83 | 34.04 | 34.18 | 250,273 | -0.35(-1.01%) |
Feb 04, 2003 | 34.22 | 34.53 | 33.99 | 34.53 | 530,432 | -0.09(-0.26%) |