Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 58.75 | 59.17 | 58.75 | 59.15 | 967,634 | +0.77(+1.31%) |
Mar 28, 2003 | 58.50 | 58.60 | 58.36 | 58.38 | 380,861 | +0.13(+0.23%) |
Mar 27, 2003 | 58.38 | 58.46 | 58.10 | 58.25 | 287,975 | +0.04(+0.07%) |
Mar 26, 2003 | 58.05 | 58.32 | 58.05 | 58.21 | 465,179 | +0.12(+0.21%) |
Mar 25, 2003 | 58.32 | 58.43 | 57.82 | 58.09 | 911,421 | -0.07(-0.11%) |
Mar 24, 2003 | 57.95 | 58.28 | 57.78 | 58.16 | 561,221 | +0.90(+1.58%) |
Mar 21, 2003 | 57.83 | 57.92 | 57.25 | 57.25 | 1,267,633 | -0.80(-1.38%) |
Mar 20, 2003 | 58.43 | 58.52 | 57.72 | 58.05 | 310,670 | -0.09(-0.16%) |
Mar 19, 2003 | 58.58 | 58.60 | 58.10 | 58.14 | 598,796 | -0.43(-0.74%) |
Mar 18, 2003 | 59.19 | 59.35 | 58.56 | 58.58 | 624,047 | -0.56(-0.95%) |
Mar 17, 2003 | 60.23 | 60.23 | 59.12 | 59.13 | 1,088,776 | -0.72(-1.20%) |
Mar 14, 2003 | 59.81 | 59.96 | 59.63 | 59.85 | 888,125 | +0.29(+0.49%) |
Mar 13, 2003 | 59.98 | 60.14 | 59.56 | 59.56 | 1,247,794 | -1.12(-1.84%) |
Mar 12, 2003 | 60.49 | 60.78 | 60.47 | 60.68 | 683,566 | +0.22(+0.36%) |
Mar 11, 2003 | 60.54 | 60.65 | 60.37 | 60.46 | 124,448 | -0.11(-0.18%) |
Mar 10, 2003 | 60.42 | 60.57 | 60.33 | 60.57 | 221,242 | +0.31(+0.52%) |
Mar 07, 2003 | 60.36 | 60.41 | 59.91 | 60.25 | 396,492 | +0.21(+0.34%) |
Mar 06, 2003 | 60.25 | 60.33 | 59.92 | 60.05 | 249,498 | -0.23(-0.39%) |
Mar 05, 2003 | 60.29 | 60.30 | 59.91 | 60.28 | 189,378 | +0.20(+0.33%) |
Mar 04, 2003 | 59.97 | 60.18 | 59.89 | 60.08 | 124,899 | +0.04(+0.07%) |
Mar 03, 2003 | 59.88 | 60.18 | 59.82 | 60.04 | 306,763 | -0.15(-0.25%) |
Feb 28, 2003 | 59.67 | 60.24 | 59.60 | 60.19 | 320,590 | +0.38(+0.63%) |
Feb 27, 2003 | 59.52 | 59.87 | 59.42 | 59.81 | 1,045,640 | +0.10(+0.17%) |
Feb 26, 2003 | 59.47 | 59.71 | 59.31 | 59.71 | 502,003 | +0.41(+0.70%) |
Feb 25, 2003 | 59.48 | 59.65 | 59.21 | 59.30 | 538,827 | +0.27(+0.46%) |
Feb 24, 2003 | 59.13 | 59.15 | 58.96 | 59.03 | 252,805 | +0.28(+0.48%) |
Feb 21, 2003 | 58.92 | 59.03 | 58.69 | 58.75 | 376,352 | -0.35(-0.59%) |
Feb 20, 2003 | 58.78 | 59.15 | 58.78 | 59.09 | 731,512 | +0.20(+0.34%) |
Feb 19, 2003 | 58.81 | 59.02 | 58.72 | 58.90 | 93,336 | +0.40(+0.68%) |
Feb 18, 2003 | 58.26 | 58.54 | 58.11 | 58.50 | 320,440 | +0.07(+0.13%) |
Feb 14, 2003 | 58.75 | 58.80 | 58.29 | 58.42 | 1,247,042 | -0.51(-0.86%) |
Feb 13, 2003 | 58.73 | 59.33 | 58.66 | 58.93 | 661,622 | +0.32(+0.54%) |
Feb 12, 2003 | 58.42 | 58.64 | 58.33 | 58.61 | 182,314 | +0.21(+0.35%) |
Feb 11, 2003 | 58.28 | 58.49 | 58.17 | 58.40 | 389,428 | -0.01(-0.02%) |
Feb 10, 2003 | 58.63 | 58.82 | 58.34 | 58.42 | 115,130 | -0.41(-0.70%) |
Feb 07, 2003 | 58.40 | 58.90 | 58.30 | 58.83 | 371,542 | +0.13(+0.23%) |
Feb 06, 2003 | 58.44 | 58.72 | 58.41 | 58.70 | 181,713 | +0.47(+0.81%) |
Feb 05, 2003 | 58.70 | 59.02 | 58.17 | 58.22 | 334,719 | -0.51(-0.86%) |
Feb 04, 2003 | 58.80 | 58.82 | 58.62 | 58.73 | 85,520 | +0.26(+0.44%) |
Feb 03, 2003 | 58.33 | 58.49 | 58.09 | 58.47 | 82,965 | -0.12(-0.20%) |
Jan 31, 2003 | 58.48 | 58.69 | 58.24 | 58.59 | 273,997 | +0.16(+0.27%) |
Jan 30, 2003 | 58.02 | 58.48 | 57.95 | 58.43 | 163,226 | +0.43(+0.75%) |
Jan 29, 2003 | 58.44 | 58.47 | 57.87 | 58.00 | 332,765 | -0.32(-0.55%) |
Jan 28, 2003 | 58.32 | 58.40 | 57.95 | 58.32 | 683,416 | +0.00(+0.00%) |
Jan 27, 2003 | 58.48 | 58.58 | 58.22 | 58.32 | 226,202 | -0.21(-0.36%) |
Jan 24, 2003 | 58.38 | 58.84 | 58.38 | 58.53 | 428,807 | +0.35(+0.59%) |
Jan 23, 2003 | 58.10 | 58.35 | 58.08 | 58.18 | 166,382 | -0.29(-0.49%) |
Jan 22, 2003 | 58.34 | 58.48 | 58.23 | 58.47 | 160,971 | +0.29(+0.49%) |
Jan 21, 2003 | 57.80 | 58.18 | 57.75 | 58.18 | 161,572 | +0.33(+0.58%) |
Jan 17, 2003 | 57.95 | 58.04 | 57.84 | 57.85 | 146,843 | +0.29(+0.50%) |
Jan 16, 2003 | 57.47 | 57.62 | 56.97 | 57.56 | 87,023 | +0.08(+0.14%) |
Jan 15, 2003 | 57.41 | 57.68 | 57.35 | 57.48 | 194,789 | +0.28(+0.49%) |
Jan 14, 2003 | 57.22 | 57.41 | 57.19 | 57.21 | 148,647 | +0.20(+0.35%) |
Jan 13, 2003 | 56.91 | 57.13 | 56.82 | 57.01 | 80,110 | +0.09(+0.16%) |
Jan 10, 2003 | 57.17 | 57.17 | 56.63 | 56.91 | 218,236 | +0.15(+0.26%) |
Jan 09, 2003 | 57.33 | 57.33 | 56.57 | 56.77 | 356,963 | -1.11(-1.92%) |
Jan 08, 2003 | 57.80 | 57.98 | 57.74 | 57.88 | 240,630 | +0.29(+0.50%) |
Jan 07, 2003 | 57.35 | 57.72 | 57.33 | 57.59 | 104,909 | +0.21(+0.36%) |
Jan 06, 2003 | 57.33 | 57.41 | 57.09 | 57.39 | 53,506 | -0.15(-0.27%) |
Jan 03, 2003 | 57.32 | 57.58 | 57.11 | 57.54 | 467,734 | +0.13(+0.23%) |