Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 45.44 | 46.75 | 45.24 | 45.24 | 356,800 | -0.66(-1.44%) |
Apr 29, 2003 | 45.27 | 45.96 | 44.58 | 45.90 | 413,100 | +0.82(+1.82%) |
Apr 28, 2003 | 44.72 | 45.28 | 44.50 | 45.08 | 199,600 | +0.38(+0.85%) |
Apr 25, 2003 | 45.17 | 45.37 | 44.33 | 44.70 | 191,600 | -0.59(-1.30%) |
Apr 24, 2003 | 45.45 | 45.50 | 44.56 | 45.29 | 233,500 | -0.17(-0.37%) |
Apr 23, 2003 | 43.82 | 45.54 | 43.79 | 45.46 | 349,900 | +1.81(+4.15%) |
Apr 22, 2003 | 43.54 | 44.33 | 42.78 | 43.65 | 772,000 | +0.48(+1.11%) |
Apr 21, 2003 | 42.75 | 43.36 | 42.15 | 43.17 | 280,500 | +0.33(+0.77%) |
Apr 17, 2003 | 41.90 | 43.14 | 41.58 | 42.84 | 424,500 | +1.08(+2.59%) |
Apr 16, 2003 | 42.23 | 42.23 | 41.61 | 41.76 | 233,100 | -0.41(-0.97%) |
Apr 15, 2003 | 41.94 | 42.30 | 41.55 | 42.17 | 215,800 | +0.23(+0.55%) |
Apr 14, 2003 | 41.56 | 41.98 | 41.55 | 41.94 | 264,800 | +0.19(+0.46%) |
Apr 11, 2003 | 43.00 | 43.00 | 41.45 | 41.75 | 237,000 | -0.80(-1.88%) |
Apr 10, 2003 | 42.63 | 42.76 | 42.25 | 42.55 | 180,600 | -0.33(-0.77%) |
Apr 09, 2003 | 43.25 | 43.30 | 42.50 | 42.88 | 324,700 | -0.12(-0.28%) |
Apr 08, 2003 | 42.81 | 43.51 | 42.65 | 43.00 | 686,800 | +0.05(+0.12%) |
Apr 07, 2003 | 43.69 | 44.90 | 42.85 | 42.95 | 515,100 | -0.30(-0.69%) |
Apr 04, 2003 | 43.05 | 43.81 | 42.94 | 43.25 | 196,800 | -0.05(-0.12%) |
Apr 03, 2003 | 41.99 | 43.79 | 41.97 | 43.30 | 383,100 | +1.35(+3.22%) |
Apr 02, 2003 | 42.10 | 42.50 | 41.69 | 41.95 | 249,000 | +0.29(+0.70%) |
Apr 01, 2003 | 41.67 | 42.26 | 41.46 | 41.66 | 303,200 | +0.00(+0.00%) |
Mar 31, 2003 | 42.10 | 42.15 | 41.31 | 41.66 | 358,826 | -0.64(-1.51%) |
Mar 28, 2003 | 42.80 | 43.55 | 42.23 | 42.30 | 259,980 | -0.73(-1.70%) |
Mar 27, 2003 | 43.15 | 43.75 | 42.20 | 43.03 | 523,718 | -0.14(-0.32%) |
Mar 26, 2003 | 44.18 | 44.40 | 42.76 | 43.17 | 561,396 | -0.93(-2.11%) |
Mar 25, 2003 | 43.96 | 44.50 | 43.89 | 44.10 | 263,515 | +0.15(+0.34%) |
Mar 24, 2003 | 44.75 | 44.86 | 43.11 | 43.95 | 473,732 | -1.15(-2.55%) |
Mar 21, 2003 | 45.29 | 45.65 | 44.84 | 45.10 | 602,008 | -0.42(-0.92%) |
Mar 20, 2003 | 43.70 | 45.85 | 43.52 | 45.52 | 420,977 | +1.15(+2.59%) |
Mar 19, 2003 | 44.53 | 45.00 | 43.81 | 44.37 | 496,528 | -0.21(-0.47%) |
Mar 18, 2003 | 44.40 | 44.79 | 43.94 | 44.58 | 349,869 | +0.11(+0.25%) |
Mar 17, 2003 | 41.81 | 45.10 | 41.80 | 44.47 | 782,290 | +2.51(+5.98%) |
Mar 14, 2003 | 42.10 | 42.45 | 41.75 | 41.96 | 397,409 | -0.04(-0.09%) |
Mar 13, 2003 | 40.81 | 42.00 | 40.74 | 42.00 | 474,400 | +1.41(+3.47%) |
Mar 12, 2003 | 40.19 | 40.70 | 40.15 | 40.59 | 344,287 | +0.40(+1.00%) |
Mar 11, 2003 | 40.20 | 41.10 | 40.15 | 40.19 | 211,100 | +0.04(+0.10%) |
Mar 10, 2003 | 40.81 | 40.90 | 40.05 | 40.15 | 270,100 | -0.77(-1.88%) |
Mar 07, 2003 | 40.09 | 41.40 | 39.35 | 40.92 | 310,300 | +0.76(+1.89%) |
Mar 06, 2003 | 41.00 | 41.42 | 40.06 | 40.16 | 231,300 | -0.86(-2.10%) |
Mar 05, 2003 | 40.76 | 41.26 | 40.12 | 41.02 | 237,100 | +0.19(+0.47%) |
Mar 04, 2003 | 41.12 | 41.50 | 40.46 | 40.83 | 322,900 | -0.29(-0.71%) |
Mar 03, 2003 | 42.11 | 42.66 | 41.02 | 41.12 | 241,900 | -1.01(-2.40%) |
Feb 28, 2003 | 42.11 | 42.81 | 42.07 | 42.13 | 342,900 | -0.02(-0.05%) |
Feb 27, 2003 | 41.65 | 42.15 | 41.33 | 42.15 | 260,600 | +0.62(+1.49%) |
Feb 26, 2003 | 41.43 | 42.31 | 41.05 | 41.53 | 370,500 | -0.05(-0.12%) |
Feb 25, 2003 | 41.48 | 41.65 | 39.66 | 41.58 | 612,900 | -0.19(-0.45%) |
Feb 24, 2003 | 42.29 | 42.30 | 41.51 | 41.77 | 266,800 | -0.79(-1.86%) |
Feb 21, 2003 | 41.83 | 42.73 | 41.41 | 42.56 | 347,000 | +0.68(+1.62%) |
Feb 20, 2003 | 42.54 | 42.69 | 41.70 | 41.88 | 466,200 | -0.86(-2.01%) |
Feb 19, 2003 | 42.64 | 42.99 | 42.24 | 42.74 | 298,800 | +0.10(+0.23%) |
Feb 18, 2003 | 41.31 | 42.77 | 41.31 | 42.64 | 378,100 | +1.12(+2.70%) |
Feb 14, 2003 | 41.00 | 41.58 | 40.17 | 41.52 | 329,400 | +0.52(+1.27%) |
Feb 13, 2003 | 41.10 | 41.27 | 40.03 | 41.00 | 600,800 | -0.09(-0.22%) |
Feb 12, 2003 | 41.41 | 41.94 | 40.89 | 41.09 | 528,400 | -0.13(-0.32%) |
Feb 11, 2003 | 40.08 | 42.16 | 40.05 | 41.22 | 782,400 | +1.12(+2.79%) |
Feb 10, 2003 | 39.05 | 40.30 | 38.84 | 40.10 | 723,000 | +0.91(+2.32%) |
Feb 07, 2003 | 38.28 | 40.17 | 38.22 | 39.19 | 565,200 | +1.09(+2.86%) |
Feb 06, 2003 | 38.59 | 38.87 | 37.74 | 38.10 | 679,500 | -0.98(-2.51%) |
Feb 05, 2003 | 39.10 | 39.48 | 37.90 | 39.08 | 764,200 | +0.08(+0.21%) |
Feb 04, 2003 | 38.85 | 40.97 | 37.38 | 39.00 | 1,401,800 | -1.71(-4.20%) |