Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 37.78 | 38.00 | 37.19 | 37.59 | 26,700 | +0.62(+1.68%) |
Apr 29, 2003 | 36.46 | 37.20 | 36.46 | 36.97 | 9,600 | +0.63(+1.73%) |
Apr 28, 2003 | 35.22 | 36.39 | 35.22 | 36.34 | 15,900 | +1.24(+3.53%) |
Apr 25, 2003 | 34.81 | 35.25 | 34.78 | 35.10 | 11,200 | +0.25(+0.72%) |
Apr 24, 2003 | 34.24 | 34.85 | 34.24 | 34.85 | 26,600 | +1.19(+3.53%) |
Apr 23, 2003 | 33.68 | 33.99 | 33.53 | 33.66 | 9,800 | -0.36(-1.05%) |
Apr 22, 2003 | 32.76 | 34.12 | 32.62 | 34.02 | 28,100 | +1.40(+4.29%) |
Apr 21, 2003 | 31.50 | 32.95 | 31.46 | 32.62 | 9,200 | -0.68(-2.04%) |
Apr 17, 2003 | 33.62 | 33.62 | 32.97 | 33.30 | 44,000 | -0.30(-0.90%) |
Apr 16, 2003 | 34.38 | 34.38 | 33.24 | 33.60 | 79,300 | -0.75(-2.18%) |
Apr 15, 2003 | 34.20 | 34.35 | 34.02 | 34.35 | 3,600 | +0.60(+1.78%) |
Apr 14, 2003 | 33.15 | 33.86 | 33.14 | 33.75 | 10,300 | +0.52(+1.56%) |
Apr 11, 2003 | 33.20 | 33.26 | 32.76 | 33.23 | 3,800 | -0.07(-0.21%) |
Apr 10, 2003 | 33.11 | 33.35 | 32.63 | 33.30 | 5,700 | -0.09(-0.27%) |
Apr 09, 2003 | 33.90 | 34.25 | 33.39 | 33.39 | 5,300 | -0.03(-0.09%) |
Apr 08, 2003 | 33.98 | 33.98 | 33.42 | 33.42 | 16,200 | +0.49(+1.49%) |
Apr 07, 2003 | 33.24 | 33.70 | 32.91 | 32.93 | 17,700 | +0.93(+2.91%) |
Apr 04, 2003 | 32.35 | 32.47 | 31.86 | 32.00 | 17,800 | -0.60(-1.84%) |
Apr 03, 2003 | 32.27 | 32.60 | 32.00 | 32.60 | 4,800 | -0.21(-0.64%) |
Apr 02, 2003 | 32.20 | 32.84 | 32.20 | 32.81 | 13,000 | +1.11(+3.50%) |
Apr 01, 2003 | 31.28 | 32.06 | 31.15 | 31.70 | 12,300 | -0.16(-0.51%) |
Mar 31, 2003 | 31.43 | 31.95 | 31.12 | 31.86 | 35,326 | -0.67(-2.06%) |
Mar 28, 2003 | 32.26 | 32.56 | 32.20 | 32.53 | 32,900 | -0.31(-0.94%) |
Mar 27, 2003 | 32.87 | 33.00 | 32.28 | 32.84 | 15,300 | -0.79(-2.35%) |
Mar 26, 2003 | 34.09 | 34.14 | 33.50 | 33.63 | 4,800 | -0.22(-0.65%) |
Mar 25, 2003 | 33.68 | 34.08 | 33.59 | 33.85 | 4,000 | +0.24(+0.71%) |
Mar 24, 2003 | 33.79 | 33.93 | 33.19 | 33.61 | 9,100 | -0.83(-2.41%) |
Mar 21, 2003 | 33.72 | 34.49 | 33.72 | 34.44 | 8,400 | +0.46(+1.35%) |
Mar 20, 2003 | 33.50 | 34.45 | 33.20 | 33.98 | 2,500 | +0.07(+0.21%) |
Mar 19, 2003 | 33.75 | 34.13 | 33.45 | 33.91 | 6,200 | +0.62(+1.86%) |
Mar 18, 2003 | 33.70 | 33.83 | 33.05 | 33.29 | 9,900 | +0.35(+1.06%) |
Mar 17, 2003 | 32.34 | 33.31 | 32.28 | 32.94 | 47,400 | +0.97(+3.04%) |
Mar 14, 2003 | 31.58 | 32.41 | 31.58 | 31.97 | 44,500 | +0.49(+1.55%) |
Mar 13, 2003 | 30.80 | 31.61 | 30.80 | 31.48 | 30,400 | +0.55(+1.77%) |
Mar 12, 2003 | 30.92 | 31.40 | 30.52 | 30.93 | 72,307 | +0.28(+0.92%) |
Mar 11, 2003 | 32.44 | 32.58 | 30.40 | 30.65 | 131,700 | -1.00(-3.16%) |
Mar 10, 2003 | 32.15 | 32.40 | 31.65 | 31.65 | 28,000 | -1.18(-3.59%) |
Mar 07, 2003 | 32.09 | 33.25 | 32.09 | 32.83 | 24,800 | +0.16(+0.49%) |
Mar 06, 2003 | 32.33 | 32.77 | 32.22 | 32.67 | 2,500 | -0.12(-0.37%) |
Mar 05, 2003 | 32.94 | 33.20 | 32.75 | 32.79 | 5,200 | -1.03(-3.05%) |
Mar 04, 2003 | 34.18 | 34.49 | 33.82 | 33.82 | 10,300 | -0.83(-2.40%) |
Mar 03, 2003 | 34.88 | 35.35 | 34.54 | 34.65 | 12,500 | -0.31(-0.89%) |
Feb 28, 2003 | 34.55 | 35.31 | 34.55 | 34.96 | 49,900 | +1.11(+3.28%) |
Feb 27, 2003 | 33.80 | 34.06 | 33.45 | 33.85 | 8,800 | +0.56(+1.68%) |
Feb 26, 2003 | 33.18 | 33.46 | 32.76 | 33.29 | 46,800 | -0.26(-0.77%) |
Feb 25, 2003 | 33.49 | 33.80 | 32.82 | 33.55 | 12,400 | +0.17(+0.51%) |
Feb 24, 2003 | 33.53 | 33.76 | 33.18 | 33.38 | 5,600 | -0.83(-2.43%) |
Feb 21, 2003 | 34.00 | 34.47 | 33.79 | 34.21 | 2,700 | -0.06(-0.18%) |
Feb 20, 2003 | 34.35 | 34.81 | 34.25 | 34.27 | 4,300 | +0.31(+0.92%) |
Feb 19, 2003 | 34.60 | 34.80 | 33.85 | 33.96 | 7,000 | -0.46(-1.34%) |
Feb 18, 2003 | 34.18 | 34.58 | 34.07 | 34.42 | 11,800 | -0.08(-0.23%) |
Feb 14, 2003 | 34.19 | 34.81 | 34.03 | 34.50 | 27,300 | +0.37(+1.08%) |
Feb 13, 2003 | 33.58 | 34.13 | 33.58 | 34.13 | 9,800 | +2.09(+6.52%) |
Feb 12, 2003 | 32.00 | 32.82 | 31.86 | 32.04 | 37,100 | +1.49(+4.88%) |
Feb 11, 2003 | 31.13 | 31.73 | 30.20 | 30.55 | 14,900 | +0.17(+0.56%) |
Feb 10, 2003 | 30.16 | 30.56 | 30.09 | 30.38 | 3,700 | -0.11(-0.36%) |
Feb 07, 2003 | 31.36 | 31.36 | 30.23 | 30.49 | 39,000 | -0.82(-2.62%) |
Feb 06, 2003 | 31.48 | 31.72 | 31.29 | 31.31 | 7,000 | +0.19(+0.61%) |
Feb 05, 2003 | 31.30 | 31.80 | 31.05 | 31.12 | 24,400 | +0.67(+2.20%) |
Feb 04, 2003 | 30.36 | 30.49 | 29.88 | 30.45 | 10,800 | -0.38(-1.23%) |