Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 36.29 | 36.75 | 35.65 | 35.75 | 86,600 | -0.54(-1.49%) |
Mar 28, 2003 | 35.40 | 36.38 | 35.35 | 36.29 | 45,600 | +0.77(+2.17%) |
Mar 27, 2003 | 35.55 | 35.55 | 35.05 | 35.52 | 61,000 | -0.09(-0.25%) |
Mar 26, 2003 | 36.55 | 36.84 | 35.61 | 35.61 | 49,900 | -0.80(-2.20%) |
Mar 25, 2003 | 35.50 | 36.41 | 35.32 | 36.41 | 50,700 | +0.81(+2.28%) |
Mar 24, 2003 | 36.50 | 36.50 | 35.25 | 35.60 | 64,400 | -1.23(-3.34%) |
Mar 21, 2003 | 34.00 | 36.83 | 34.00 | 36.83 | 119,000 | +2.83(+8.32%) |
Mar 20, 2003 | 34.25 | 34.25 | 33.55 | 34.00 | 85,800 | -0.39(-1.13%) |
Mar 19, 2003 | 34.50 | 34.50 | 34.27 | 34.39 | 58,600 | -0.28(-0.81%) |
Mar 18, 2003 | 35.15 | 35.15 | 34.60 | 34.67 | 108,200 | -0.56(-1.59%) |
Mar 17, 2003 | 35.35 | 35.45 | 35.10 | 35.23 | 86,800 | -0.02(-0.06%) |
Mar 14, 2003 | 35.38 | 35.55 | 35.20 | 35.25 | 39,000 | -0.13(-0.37%) |
Mar 13, 2003 | 34.90 | 35.39 | 34.65 | 35.38 | 66,700 | +0.68(+1.96%) |
Mar 12, 2003 | 35.35 | 35.35 | 34.50 | 34.70 | 153,800 | -0.75(-2.12%) |
Mar 11, 2003 | 35.50 | 35.59 | 35.30 | 35.45 | 174,600 | -0.20(-0.56%) |
Mar 10, 2003 | 35.50 | 35.70 | 35.30 | 35.65 | 51,100 | +0.05(+0.14%) |
Mar 07, 2003 | 35.30 | 35.70 | 34.95 | 35.60 | 61,100 | +0.20(+0.56%) |
Mar 06, 2003 | 35.60 | 35.75 | 35.30 | 35.40 | 29,800 | -0.25(-0.70%) |
Mar 05, 2003 | 35.20 | 35.70 | 35.01 | 35.65 | 31,800 | +0.34(+0.96%) |
Mar 04, 2003 | 35.60 | 35.72 | 35.30 | 35.31 | 97,200 | -0.19(-0.54%) |
Mar 03, 2003 | 35.86 | 36.20 | 35.50 | 35.50 | 49,900 | -0.45(-1.25%) |
Feb 28, 2003 | 36.00 | 36.44 | 35.80 | 35.95 | 29,200 | -0.15(-0.42%) |
Feb 27, 2003 | 35.64 | 36.15 | 35.15 | 36.10 | 85,100 | +0.40(+1.12%) |
Feb 26, 2003 | 35.73 | 35.88 | 35.20 | 35.70 | 35,200 | +0.00(+0.00%) |
Feb 25, 2003 | 35.40 | 35.70 | 34.85 | 35.70 | 128,100 | +0.14(+0.39%) |
Feb 24, 2003 | 38.00 | 38.00 | 35.56 | 35.56 | 72,200 | -2.58(-6.76%) |
Feb 21, 2003 | 38.00 | 38.48 | 37.78 | 38.14 | 67,000 | +0.14(+0.37%) |
Feb 20, 2003 | 37.30 | 38.00 | 37.20 | 38.00 | 97,800 | +0.40(+1.06%) |
Feb 19, 2003 | 37.95 | 38.49 | 37.56 | 37.60 | 45,000 | -0.27(-0.71%) |
Feb 18, 2003 | 36.00 | 39.00 | 36.00 | 37.87 | 195,600 | +1.87(+5.19%) |
Feb 14, 2003 | 33.40 | 36.00 | 33.39 | 36.00 | 483,900 | +2.60(+7.78%) |
Feb 13, 2003 | 33.40 | 33.85 | 33.20 | 33.40 | 73,800 | -0.10(-0.30%) |
Feb 12, 2003 | 34.20 | 34.20 | 33.45 | 33.50 | 53,100 | -0.60(-1.76%) |
Feb 11, 2003 | 33.65 | 34.25 | 33.61 | 34.10 | 48,300 | +0.42(+1.25%) |
Feb 10, 2003 | 33.40 | 33.70 | 33.30 | 33.68 | 176,300 | +0.13(+0.39%) |
Feb 07, 2003 | 34.55 | 34.56 | 33.45 | 33.55 | 73,100 | -1.22(-3.51%) |
Feb 06, 2003 | 35.25 | 35.26 | 34.63 | 34.77 | 93,200 | -0.73(-2.06%) |
Feb 05, 2003 | 35.25 | 35.65 | 35.01 | 35.50 | 69,500 | +0.25(+0.71%) |
Feb 04, 2003 | 35.35 | 35.35 | 34.40 | 35.25 | 59,600 | -0.40(-1.12%) |
Feb 03, 2003 | 35.00 | 35.69 | 34.95 | 35.65 | 81,400 | +0.25(+0.71%) |
Jan 31, 2003 | 34.70 | 35.50 | 34.65 | 35.40 | 119,800 | +0.55(+1.58%) |
Jan 30, 2003 | 35.30 | 35.30 | 34.52 | 34.85 | 64,400 | -0.34(-0.97%) |
Jan 29, 2003 | 35.07 | 35.19 | 34.15 | 35.19 | 69,100 | -0.18(-0.51%) |
Jan 28, 2003 | 34.60 | 35.37 | 33.88 | 35.37 | 62,000 | +0.69(+1.99%) |
Jan 27, 2003 | 35.00 | 35.30 | 34.40 | 34.68 | 71,800 | -0.51(-1.45%) |
Jan 24, 2003 | 35.30 | 35.49 | 34.82 | 35.19 | 119,900 | -0.21(-0.59%) |
Jan 23, 2003 | 35.48 | 36.03 | 35.27 | 35.40 | 58,000 | -0.09(-0.25%) |
Jan 22, 2003 | 36.00 | 36.00 | 35.20 | 35.49 | 108,500 | -0.71(-1.96%) |
Jan 21, 2003 | 36.73 | 37.00 | 36.19 | 36.20 | 69,200 | -0.53(-1.44%) |
Jan 17, 2003 | 36.85 | 37.20 | 36.68 | 36.73 | 97,300 | -0.42(-1.13%) |
Jan 16, 2003 | 36.60 | 37.47 | 36.60 | 37.15 | 163,400 | +0.55(+1.50%) |
Jan 15, 2003 | 37.08 | 37.08 | 36.00 | 36.60 | 176,500 | -0.48(-1.29%) |
Jan 14, 2003 | 37.00 | 37.97 | 36.85 | 37.08 | 86,900 | +0.08(+0.22%) |
Jan 13, 2003 | 37.55 | 37.57 | 35.02 | 37.00 | 251,900 | -0.36(-0.96%) |
Jan 10, 2003 | 38.85 | 38.85 | 37.36 | 37.36 | 191,200 | -1.54(-3.96%) |
Jan 09, 2003 | 38.55 | 38.98 | 38.55 | 38.90 | 50,300 | +0.50(+1.30%) |
Jan 08, 2003 | 38.80 | 39.11 | 38.40 | 38.40 | 98,600 | -0.42(-1.08%) |
Jan 07, 2003 | 38.50 | 39.09 | 38.50 | 38.82 | 80,100 | +0.27(+0.70%) |
Jan 06, 2003 | 37.80 | 38.60 | 37.80 | 38.55 | 129,500 | +0.56(+1.47%) |
Jan 03, 2003 | 38.11 | 38.79 | 37.00 | 37.99 | 121,300 | -0.22(-0.58%) |