Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 37.42 | 38.54 | 37.42 | 38.16 | 14,555,694 | +0.32(+0.85%) |
Mar 28, 2003 | 36.92 | 37.98 | 36.92 | 37.83 | 8,655,069 | +0.28(+0.74%) |
Mar 27, 2003 | 36.92 | 37.81 | 36.73 | 37.56 | 8,367,977 | +0.20(+0.53%) |
Mar 26, 2003 | 37.64 | 37.66 | 37.25 | 37.36 | 10,070,964 | -0.28(-0.74%) |
Mar 25, 2003 | 37.25 | 37.85 | 36.94 | 37.64 | 11,594,689 | +0.22(+0.58%) |
Mar 24, 2003 | 37.65 | 38.23 | 37.35 | 37.42 | 10,970,761 | -1.27(-3.27%) |
Mar 21, 2003 | 38.36 | 38.69 | 37.83 | 38.69 | 13,178,017 | +0.84(+2.23%) |
Mar 20, 2003 | 37.70 | 37.91 | 37.25 | 37.84 | 8,896,208 | +0.05(+0.14%) |
Mar 19, 2003 | 37.48 | 37.88 | 36.93 | 37.79 | 10,355,478 | +0.35(+0.93%) |
Mar 18, 2003 | 37.18 | 37.52 | 36.98 | 37.44 | 10,947,861 | +0.26(+0.69%) |
Mar 17, 2003 | 35.90 | 37.25 | 35.87 | 37.18 | 12,464,306 | +0.79(+2.17%) |
Mar 14, 2003 | 36.70 | 36.85 | 36.13 | 36.39 | 11,507,940 | -0.19(-0.52%) |
Mar 13, 2003 | 36.05 | 36.66 | 35.76 | 36.58 | 14,615,751 | +0.53(+1.46%) |
Mar 12, 2003 | 35.94 | 36.13 | 35.67 | 36.05 | 13,525,166 | +0.13(+0.37%) |
Mar 11, 2003 | 35.94 | 36.25 | 35.58 | 35.92 | 11,165,947 | +0.23(+0.65%) |
Mar 10, 2003 | 35.97 | 36.40 | 35.57 | 35.69 | 10,789,073 | -0.77(-2.12%) |
Mar 07, 2003 | 34.65 | 36.52 | 34.63 | 36.46 | 20,138,744 | +1.32(+3.75%) |
Mar 06, 2003 | 34.68 | 35.43 | 34.49 | 35.14 | 14,084,942 | +0.32(+0.93%) |
Mar 05, 2003 | 33.97 | 34.88 | 33.96 | 34.82 | 10,126,168 | +0.74(+2.17%) |
Mar 04, 2003 | 34.58 | 34.91 | 34.08 | 34.08 | 8,302,763 | -0.49(-1.41%) |
Mar 03, 2003 | 35.05 | 35.24 | 34.45 | 34.57 | 8,575,447 | -0.01(-0.04%) |
Feb 28, 2003 | 34.64 | 34.97 | 34.36 | 34.58 | 9,764,915 | -0.22(-0.63%) |
Feb 27, 2003 | 34.28 | 35.01 | 34.16 | 34.80 | 8,308,374 | +0.63(+1.85%) |
Feb 26, 2003 | 34.79 | 35.20 | 34.17 | 34.17 | 9,204,380 | -0.62(-1.78%) |
Feb 25, 2003 | 34.20 | 34.85 | 33.86 | 34.79 | 9,350,125 | +0.22(+0.63%) |
Feb 24, 2003 | 35.27 | 35.27 | 34.56 | 34.57 | 8,316,412 | -0.69(-1.96%) |
Feb 21, 2003 | 34.60 | 35.47 | 34.33 | 35.26 | 9,817,237 | +1.03(+3.00%) |
Feb 20, 2003 | 35.01 | 35.16 | 34.02 | 34.23 | 8,379,806 | -0.43(-1.24%) |
Feb 19, 2003 | 34.95 | 35.04 | 34.42 | 34.66 | 6,810,735 | -0.32(-0.92%) |
Feb 18, 2003 | 34.95 | 35.57 | 34.68 | 34.99 | 12,175,091 | +0.86(+2.53%) |
Feb 14, 2003 | 33.83 | 34.62 | 33.76 | 34.12 | 12,789,010 | +0.29(+0.86%) |
Feb 13, 2003 | 32.96 | 34.19 | 32.38 | 33.83 | 20,184,696 | +0.86(+2.62%) |
Feb 12, 2003 | 34.16 | 34.16 | 32.97 | 32.97 | 23,642,386 | -1.32(-3.85%) |
Feb 11, 2003 | 34.61 | 35.36 | 34.14 | 34.29 | 12,157,953 | -0.03(-0.08%) |
Feb 10, 2003 | 33.90 | 34.93 | 33.78 | 34.31 | 12,239,243 | +0.13(+0.39%) |
Feb 07, 2003 | 34.09 | 34.34 | 33.85 | 34.18 | 9,510,278 | -0.18(-0.54%) |
Feb 06, 2003 | 34.36 | 34.46 | 33.88 | 34.37 | 9,640,402 | +0.01(+0.04%) |
Feb 05, 2003 | 34.79 | 35.08 | 34.33 | 34.35 | 9,001,308 | -0.44(-1.25%) |
Feb 04, 2003 | 34.62 | 34.95 | 34.03 | 34.79 | 10,650,911 | -0.38(-1.09%) |
Feb 03, 2003 | 35.28 | 35.51 | 34.92 | 35.17 | 8,876,037 | -0.18(-0.50%) |
Jan 31, 2003 | 34.35 | 35.47 | 34.12 | 35.35 | 15,109,555 | +1.36(+4.02%) |
Jan 30, 2003 | 34.47 | 34.65 | 33.98 | 33.98 | 11,728,301 | -0.57(-1.64%) |
Jan 29, 2003 | 34.45 | 34.88 | 34.16 | 34.55 | 13,793,907 | -0.42(-1.21%) |
Jan 28, 2003 | 34.81 | 35.02 | 34.12 | 34.97 | 11,518,556 | +0.57(+1.65%) |
Jan 27, 2003 | 34.98 | 35.24 | 34.09 | 34.41 | 15,992,215 | -0.94(-2.67%) |
Jan 24, 2003 | 36.14 | 36.20 | 35.06 | 35.35 | 11,930,616 | -0.78(-2.17%) |
Jan 23, 2003 | 35.90 | 36.23 | 35.77 | 36.13 | 10,287,989 | +0.53(+1.48%) |
Jan 22, 2003 | 35.60 | 36.09 | 35.23 | 35.61 | 14,635,467 | +0.01(+0.02%) |
Jan 21, 2003 | 36.46 | 36.92 | 35.47 | 35.60 | 14,870,843 | -0.53(-1.46%) |
Jan 17, 2003 | 36.06 | 36.36 | 35.96 | 36.13 | 8,536,471 | +0.07(+0.20%) |
Jan 16, 2003 | 36.73 | 36.76 | 35.71 | 36.05 | 11,769,553 | -0.21(-0.58%) |
Jan 15, 2003 | 37.32 | 37.33 | 36.18 | 36.27 | 11,766,823 | -0.90(-2.41%) |
Jan 14, 2003 | 36.66 | 37.23 | 36.65 | 37.16 | 7,564,483 | +0.21(+0.57%) |
Jan 13, 2003 | 37.72 | 37.72 | 36.77 | 36.95 | 11,494,594 | -0.76(-2.03%) |
Jan 10, 2003 | 37.49 | 37.75 | 37.14 | 37.72 | 7,871,898 | +0.23(+0.62%) |
Jan 09, 2003 | 37.17 | 37.65 | 36.87 | 37.49 | 9,023,450 | +0.74(+2.01%) |
Jan 08, 2003 | 36.96 | 37.17 | 36.56 | 36.75 | 8,414,688 | -0.22(-0.59%) |
Jan 07, 2003 | 37.65 | 37.66 | 36.86 | 36.96 | 9,900,044 | -0.85(-2.25%) |
Jan 06, 2003 | 37.29 | 37.95 | 37.16 | 37.81 | 8,979,621 | +0.36(+0.95%) |
Jan 03, 2003 | 36.92 | 37.54 | 36.92 | 37.46 | 13,260,823 | +0.98(+2.67%) |