Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 45.04 | 45.94 | 44.86 | 45.60 | 78,534 | +0.32(+0.72%) |
Apr 29, 2003 | 44.58 | 45.82 | 44.39 | 45.28 | 99,217 | +0.52(+1.16%) |
Apr 28, 2003 | 43.98 | 44.94 | 43.98 | 44.76 | 69,189 | +0.75(+1.70%) |
Apr 25, 2003 | 44.17 | 44.48 | 43.85 | 44.01 | 95,017 | -0.04(-0.09%) |
Apr 24, 2003 | 44.60 | 44.76 | 43.43 | 44.05 | 89,978 | -0.67(-1.49%) |
Apr 23, 2003 | 44.39 | 45.03 | 43.96 | 44.72 | 77,904 | +0.51(+1.16%) |
Apr 22, 2003 | 43.42 | 44.50 | 43.33 | 44.20 | 104,992 | +0.70(+1.62%) |
Apr 21, 2003 | 43.52 | 44.12 | 42.57 | 43.50 | 89,873 | +0.00(+0.00%) |
Apr 17, 2003 | 44.96 | 44.96 | 42.96 | 43.50 | 85,778 | -0.84(-1.89%) |
Apr 16, 2003 | 44.51 | 45.36 | 43.81 | 44.34 | 63,100 | -0.21(-0.48%) |
Apr 15, 2003 | 44.72 | 46.19 | 44.43 | 44.55 | 62,995 | -0.21(-0.48%) |
Apr 14, 2003 | 43.23 | 45.19 | 43.23 | 44.77 | 61,945 | +1.53(+3.55%) |
Apr 11, 2003 | 44.27 | 44.38 | 43.08 | 43.23 | 23,098 | -1.06(-2.39%) |
Apr 10, 2003 | 43.67 | 44.75 | 43.33 | 44.29 | 57,115 | +0.37(+0.85%) |
Apr 09, 2003 | 43.24 | 44.90 | 43.21 | 43.92 | 78,954 | +0.63(+1.45%) |
Apr 08, 2003 | 45.16 | 45.16 | 43.14 | 43.29 | 79,164 | -1.47(-3.28%) |
Apr 07, 2003 | 43.32 | 46.07 | 43.32 | 44.76 | 81,893 | +1.37(+3.15%) |
Apr 04, 2003 | 44.63 | 45.15 | 43.32 | 43.39 | 62,365 | -1.19(-2.67%) |
Apr 03, 2003 | 44.79 | 46.24 | 44.43 | 44.58 | 81,788 | +0.15(+0.33%) |
Apr 02, 2003 | 43.81 | 45.48 | 43.62 | 44.43 | 50,291 | +0.62(+1.41%) |
Apr 01, 2003 | 43.37 | 44.77 | 43.37 | 43.81 | 93,862 | +0.41(+0.94%) |
Mar 31, 2003 | 44.43 | 44.43 | 43.36 | 43.40 | 76,731 | -0.73(-1.66%) |
Mar 28, 2003 | 43.15 | 45.31 | 42.66 | 44.14 | 128,533 | +1.47(+3.44%) |
Mar 27, 2003 | 41.70 | 43.09 | 41.48 | 42.67 | 83,935 | +0.70(+1.68%) |
Mar 26, 2003 | 41.77 | 42.28 | 41.77 | 41.97 | 55,002 | -0.21(-0.50%) |
Mar 25, 2003 | 41.39 | 42.18 | 41.39 | 42.17 | 122,650 | +1.22(+2.98%) |
Mar 24, 2003 | 41.15 | 41.37 | 40.01 | 40.96 | 83,677 | -0.38(-0.92%) |
Mar 21, 2003 | 40.92 | 41.71 | 40.59 | 41.34 | 96,203 | +1.00(+2.48%) |
Mar 20, 2003 | 41.00 | 41.18 | 40.01 | 40.34 | 69,733 | -0.81(-1.97%) |
Mar 19, 2003 | 41.05 | 41.68 | 40.75 | 41.15 | 96,907 | +0.14(+0.35%) |
Mar 18, 2003 | 40.07 | 41.00 | 40.07 | 41.00 | 160,045 | +0.93(+2.33%) |
Mar 17, 2003 | 39.06 | 40.29 | 39.05 | 40.07 | 113,129 | +0.92(+2.36%) |
Mar 14, 2003 | 40.91 | 40.96 | 39.05 | 39.15 | 160,164 | -1.35(-3.34%) |
Mar 13, 2003 | 40.48 | 41.52 | 40.10 | 40.50 | 375,241 | +1.45(+3.71%) |
Mar 12, 2003 | 40.96 | 40.96 | 38.10 | 39.05 | 188,561 | -2.44(-5.88%) |
Mar 11, 2003 | 42.82 | 42.82 | 40.20 | 41.49 | 190,035 | -0.46(-1.09%) |
Mar 10, 2003 | 43.42 | 43.57 | 41.95 | 41.95 | 102,472 | -1.63(-3.74%) |
Mar 07, 2003 | 43.87 | 44.14 | 43.57 | 43.57 | 49,661 | -0.52(-1.19%) |
Mar 06, 2003 | 44.59 | 44.99 | 43.96 | 44.10 | 97,012 | -0.30(-0.67%) |
Mar 05, 2003 | 43.72 | 44.65 | 42.96 | 44.39 | 121,265 | +0.74(+1.70%) |
Mar 04, 2003 | 43.57 | 44.62 | 42.80 | 43.65 | 135,229 | +0.31(+0.72%) |
Mar 03, 2003 | 43.34 | 44.27 | 43.05 | 43.34 | 76,329 | +0.07(+0.15%) |
Feb 28, 2003 | 43.55 | 43.64 | 42.10 | 43.27 | 89,138 | +0.03(+0.07%) |
Feb 27, 2003 | 43.00 | 44.10 | 42.72 | 43.24 | 67,929 | +0.48(+1.11%) |
Feb 26, 2003 | 43.25 | 43.32 | 42.70 | 42.77 | 97,327 | -0.23(-0.53%) |
Feb 25, 2003 | 40.98 | 43.32 | 40.86 | 42.99 | 177,646 | +1.51(+3.65%) |
Feb 24, 2003 | 41.41 | 43.05 | 41.19 | 41.48 | 179,851 | +0.27(+0.65%) |
Feb 21, 2003 | 41.53 | 41.72 | 40.74 | 41.21 | 145,204 | -0.22(-0.53%) |
Feb 20, 2003 | 41.27 | 41.98 | 40.74 | 41.43 | 156,858 | +0.48(+1.16%) |
Feb 19, 2003 | 41.97 | 42.09 | 40.81 | 40.96 | 221,218 | -0.77(-1.85%) |
Feb 18, 2003 | 43.91 | 44.94 | 41.25 | 41.73 | 399,390 | -2.15(-4.91%) |
Feb 14, 2003 | 45.23 | 45.33 | 43.38 | 43.88 | 234,447 | -1.84(-4.02%) |
Feb 13, 2003 | 50.45 | 50.62 | 44.47 | 45.72 | 458,395 | -4.67(-9.26%) |
Feb 12, 2003 | 50.53 | 50.80 | 50.31 | 50.38 | 87,878 | -0.32(-0.64%) |
Feb 11, 2003 | 50.86 | 50.86 | 50.46 | 50.71 | 105,832 | +0.00(+0.00%) |
Feb 10, 2003 | 50.29 | 51.05 | 50.13 | 50.71 | 197,805 | +0.32(+0.64%) |
Feb 07, 2003 | 51.81 | 51.81 | 50.19 | 50.38 | 71,604 | -0.86(-1.67%) |
Feb 06, 2003 | 51.58 | 51.67 | 50.92 | 51.24 | 78,114 | -0.33(-0.65%) |
Feb 05, 2003 | 50.58 | 51.81 | 50.29 | 51.58 | 113,391 | +1.11(+2.21%) |
Feb 04, 2003 | 51.14 | 51.14 | 50.29 | 50.46 | 104,887 | -0.85(-1.65%) |