Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 37.54 | 37.98 | 37.34 | 37.74 | 131,989 | +0.21(+0.57%) |
Apr 29, 2003 | 37.43 | 37.81 | 37.34 | 37.53 | 688,447 | +0.21(+0.58%) |
Apr 28, 2003 | 36.86 | 37.36 | 36.83 | 37.31 | 241,291 | +0.47(+1.26%) |
Apr 25, 2003 | 36.95 | 37.12 | 36.56 | 36.85 | 52,974 | -0.26(-0.70%) |
Apr 24, 2003 | 37.31 | 37.47 | 37.04 | 37.11 | 246,432 | -0.38(-1.03%) |
Apr 23, 2003 | 37.13 | 37.54 | 36.97 | 37.49 | 100,137 | +0.47(+1.28%) |
Apr 22, 2003 | 36.28 | 37.13 | 36.15 | 37.02 | 431,620 | +0.66(+1.82%) |
Apr 21, 2003 | 36.42 | 36.60 | 36.18 | 36.35 | 309,801 | +0.13(+0.35%) |
Apr 17, 2003 | 35.88 | 36.33 | 35.52 | 36.23 | 217,822 | +0.45(+1.25%) |
Apr 16, 2003 | 36.10 | 36.23 | 35.40 | 35.78 | 232,350 | -0.27(-0.74%) |
Apr 15, 2003 | 35.35 | 36.05 | 35.23 | 36.05 | 597,250 | +0.48(+1.36%) |
Apr 14, 2003 | 35.12 | 35.70 | 35.07 | 35.57 | 37,328 | +0.58(+1.66%) |
Apr 11, 2003 | 35.25 | 35.60 | 34.90 | 34.99 | 217,822 | -0.05(-0.15%) |
Apr 10, 2003 | 35.21 | 35.29 | 34.90 | 35.04 | 54,092 | -0.03(-0.08%) |
Apr 09, 2003 | 35.52 | 35.84 | 34.85 | 35.07 | 174,794 | -0.24(-0.68%) |
Apr 08, 2003 | 35.66 | 35.69 | 35.17 | 35.31 | 125,507 | -0.21(-0.60%) |
Apr 07, 2003 | 36.28 | 36.46 | 35.52 | 35.52 | 399,098 | +0.00(+0.00%) |
Apr 04, 2003 | 35.88 | 35.91 | 35.34 | 35.52 | 94,773 | -0.01(-0.03%) |
Apr 03, 2003 | 35.92 | 35.96 | 34.78 | 35.53 | 788,808 | -0.25(-0.70%) |
Apr 02, 2003 | 35.43 | 35.96 | 35.27 | 35.78 | 297,619 | +0.93(+2.67%) |
Apr 01, 2003 | 34.49 | 34.94 | 34.37 | 34.85 | 467,272 | +0.63(+1.83%) |
Mar 31, 2003 | 34.62 | 34.85 | 34.20 | 34.22 | 670,006 | -0.64(-1.82%) |
Mar 28, 2003 | 35.07 | 35.37 | 34.86 | 34.86 | 916,774 | -0.26(-0.74%) |
Mar 27, 2003 | 34.60 | 35.25 | 34.53 | 35.12 | 266,661 | +0.14(+0.41%) |
Mar 26, 2003 | 35.16 | 35.34 | 34.73 | 34.98 | 183,734 | -0.35(-0.99%) |
Mar 25, 2003 | 34.67 | 35.42 | 34.67 | 35.33 | 237,380 | +0.39(+1.13%) |
Mar 24, 2003 | 35.16 | 35.16 | 34.55 | 34.93 | 321,759 | -0.81(-2.25%) |
Mar 21, 2003 | 35.48 | 35.78 | 35.14 | 35.74 | 809,148 | +0.74(+2.12%) |
Mar 20, 2003 | 34.76 | 35.24 | 34.19 | 34.99 | 391,163 | +0.27(+0.77%) |
Mar 19, 2003 | 34.94 | 34.94 | 34.48 | 34.73 | 389,375 | -0.17(-0.49%) |
Mar 18, 2003 | 34.81 | 34.98 | 34.32 | 34.90 | 247,885 | +0.30(+0.88%) |
Mar 17, 2003 | 33.41 | 34.74 | 33.20 | 34.59 | 383,563 | +0.99(+2.96%) |
Mar 14, 2003 | 33.87 | 33.96 | 33.43 | 33.60 | 328,353 | +0.00(+0.00%) |
Mar 13, 2003 | 33.06 | 33.71 | 32.67 | 33.60 | 369,816 | +1.06(+3.27%) |
Mar 12, 2003 | 32.42 | 32.64 | 32.18 | 32.53 | 452,296 | +0.07(+0.22%) |
Mar 11, 2003 | 32.84 | 33.01 | 32.42 | 32.46 | 631,672 | -0.21(-0.63%) |
Mar 10, 2003 | 33.06 | 33.24 | 32.61 | 32.67 | 70,856 | -0.71(-2.12%) |
Mar 07, 2003 | 32.84 | 33.23 | 32.80 | 33.37 | 329,359 | +0.26(+0.78%) |
Mar 06, 2003 | 33.37 | 34.09 | 33.07 | 33.12 | 394,404 | -0.44(-1.31%) |
Mar 05, 2003 | 33.42 | 33.68 | 33.20 | 33.55 | 248,891 | +0.10(+0.29%) |
Mar 04, 2003 | 33.69 | 33.90 | 33.43 | 33.46 | 111,984 | -0.40(-1.19%) |
Mar 03, 2003 | 34.14 | 34.40 | 33.69 | 33.86 | 321,647 | -0.26(-0.76%) |
Feb 28, 2003 | 34.22 | 34.31 | 33.92 | 34.12 | 84,826 | +0.28(+0.82%) |
Feb 27, 2003 | 34.00 | 34.25 | 33.75 | 33.84 | 133,777 | +0.19(+0.56%) |
Feb 26, 2003 | 33.69 | 34.05 | 33.43 | 33.65 | 187,423 | -0.43(-1.26%) |
Feb 25, 2003 | 33.46 | 34.08 | 33.29 | 34.08 | 166,970 | +0.26(+0.77%) |
Feb 24, 2003 | 34.40 | 34.40 | 33.64 | 33.82 | 142,830 | -0.37(-1.07%) |
Feb 21, 2003 | 33.88 | 34.48 | 33.78 | 34.19 | 100,137 | +0.38(+1.11%) |
Feb 20, 2003 | 34.04 | 34.04 | 33.65 | 33.81 | 327,235 | -0.01(-0.03%) |
Feb 19, 2003 | 34.22 | 34.25 | 33.61 | 33.82 | 366,240 | -0.55(-1.61%) |
Feb 18, 2003 | 33.96 | 34.43 | 33.92 | 34.38 | 479,454 | +0.71(+2.10%) |
Feb 14, 2003 | 33.46 | 33.81 | 33.07 | 33.67 | 661,736 | +0.43(+1.29%) |
Feb 13, 2003 | 33.20 | 33.41 | 32.84 | 33.24 | 459,449 | -0.05(-0.16%) |
Feb 12, 2003 | 33.69 | 33.99 | 33.29 | 33.29 | 333,606 | -0.40(-1.19%) |
Feb 11, 2003 | 33.91 | 34.13 | 33.51 | 33.70 | 287,449 | -0.30(-0.87%) |
Feb 10, 2003 | 33.62 | 33.99 | 33.24 | 33.99 | 603,285 | +0.38(+1.14%) |
Feb 07, 2003 | 34.45 | 34.48 | 33.61 | 33.61 | 253,026 | -0.40(-1.18%) |
Feb 06, 2003 | 34.40 | 34.54 | 33.97 | 34.01 | 493,983 | -0.22(-0.65%) |
Feb 05, 2003 | 34.58 | 34.88 | 34.09 | 34.23 | 249,897 | -0.35(-1.01%) |
Feb 04, 2003 | 34.27 | 34.58 | 34.05 | 34.58 | 529,634 | -0.09(-0.26%) |