Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 39.65 | 40.48 | 39.14 | 40.00 | 4,596,300 | +0.10(+0.25%) |
Mar 28, 2003 | 39.85 | 40.23 | 39.62 | 39.90 | 2,926,100 | -0.39(-0.97%) |
Mar 27, 2003 | 39.50 | 40.74 | 39.50 | 40.29 | 3,197,300 | +0.47(+1.18%) |
Mar 26, 2003 | 40.07 | 40.23 | 39.68 | 39.82 | 3,397,200 | -0.28(-0.70%) |
Mar 25, 2003 | 40.00 | 40.25 | 39.73 | 40.10 | 4,292,500 | +0.02(+0.05%) |
Mar 24, 2003 | 40.84 | 41.06 | 39.89 | 40.08 | 3,384,900 | -1.42(-3.42%) |
Mar 21, 2003 | 40.81 | 41.50 | 40.15 | 41.50 | 4,801,300 | +1.35(+3.36%) |
Mar 20, 2003 | 39.95 | 40.45 | 39.69 | 40.15 | 4,963,000 | -0.31(-0.77%) |
Mar 19, 2003 | 40.07 | 40.52 | 39.81 | 40.46 | 5,882,400 | +0.25(+0.62%) |
Mar 18, 2003 | 40.40 | 40.40 | 39.52 | 40.21 | 4,303,500 | -0.19(-0.47%) |
Mar 17, 2003 | 38.75 | 40.55 | 38.75 | 40.40 | 5,260,200 | +1.40(+3.59%) |
Mar 14, 2003 | 39.02 | 39.65 | 38.76 | 39.00 | 4,960,800 | +0.14(+0.36%) |
Mar 13, 2003 | 38.23 | 38.99 | 37.97 | 38.86 | 3,756,900 | +1.13(+2.99%) |
Mar 12, 2003 | 37.25 | 37.86 | 37.10 | 37.73 | 5,071,000 | +0.03(+0.08%) |
Mar 11, 2003 | 37.62 | 38.43 | 37.60 | 37.70 | 5,157,400 | -0.07(-0.19%) |
Mar 10, 2003 | 38.40 | 38.40 | 37.62 | 37.77 | 5,061,600 | -0.73(-1.90%) |
Mar 07, 2003 | 37.05 | 38.50 | 37.02 | 38.50 | 5,692,100 | +0.85(+2.26%) |
Mar 06, 2003 | 37.05 | 37.86 | 37.02 | 37.65 | 5,528,900 | +0.35(+0.94%) |
Mar 05, 2003 | 38.05 | 38.05 | 36.24 | 37.30 | 8,254,000 | -0.75(-1.97%) |
Mar 04, 2003 | 37.80 | 38.30 | 37.80 | 38.05 | 5,081,800 | -0.06(-0.16%) |
Mar 03, 2003 | 38.47 | 38.65 | 38.02 | 38.11 | 3,584,600 | -0.21(-0.55%) |
Feb 28, 2003 | 38.35 | 38.49 | 38.10 | 38.32 | 5,083,400 | +0.10(+0.26%) |
Feb 27, 2003 | 38.40 | 38.58 | 37.90 | 38.22 | 4,505,100 | -0.02(-0.05%) |
Feb 26, 2003 | 38.84 | 38.94 | 38.03 | 38.24 | 3,466,700 | -0.60(-1.54%) |
Feb 25, 2003 | 38.25 | 38.98 | 37.85 | 38.84 | 5,224,100 | +0.01(+0.03%) |
Feb 24, 2003 | 39.40 | 39.42 | 38.59 | 38.83 | 4,781,800 | -0.57(-1.45%) |
Feb 21, 2003 | 39.60 | 39.92 | 39.19 | 39.40 | 4,734,000 | +0.04(+0.10%) |
Feb 20, 2003 | 40.05 | 40.15 | 39.35 | 39.36 | 3,385,700 | -0.69(-1.72%) |
Feb 19, 2003 | 40.24 | 40.24 | 39.87 | 40.05 | 3,726,500 | -0.19(-0.47%) |
Feb 18, 2003 | 40.21 | 40.50 | 39.86 | 40.24 | 3,619,100 | +0.38(+0.95%) |
Feb 14, 2003 | 39.52 | 39.92 | 39.27 | 39.86 | 5,009,600 | +0.96(+2.47%) |
Feb 13, 2003 | 38.29 | 39.11 | 38.02 | 38.90 | 3,632,800 | +0.49(+1.28%) |
Feb 12, 2003 | 38.61 | 39.23 | 38.30 | 38.41 | 4,012,000 | +0.02(+0.05%) |
Feb 11, 2003 | 39.35 | 39.75 | 38.08 | 38.39 | 4,239,300 | -0.86(-2.19%) |
Feb 10, 2003 | 38.80 | 39.45 | 38.80 | 39.25 | 3,870,800 | +0.24(+0.62%) |
Feb 07, 2003 | 40.22 | 40.32 | 39.00 | 39.01 | 6,661,100 | -1.21(-3.01%) |
Feb 06, 2003 | 40.75 | 40.80 | 39.40 | 40.22 | 7,814,000 | -0.86(-2.09%) |
Feb 05, 2003 | 41.75 | 41.90 | 40.85 | 41.08 | 4,680,900 | -0.12(-0.29%) |
Feb 04, 2003 | 40.73 | 41.28 | 40.43 | 41.20 | 5,194,600 | +0.46(+1.13%) |
Feb 03, 2003 | 40.28 | 41.10 | 40.28 | 40.74 | 4,520,400 | +0.26(+0.64%) |
Jan 31, 2003 | 38.82 | 40.55 | 38.82 | 40.48 | 6,487,100 | +1.77(+4.57%) |
Jan 30, 2003 | 40.52 | 40.52 | 38.58 | 38.71 | 6,880,500 | -1.80(-4.44%) |
Jan 29, 2003 | 39.85 | 40.80 | 39.25 | 40.51 | 5,166,800 | -0.02(-0.05%) |
Jan 28, 2003 | 40.54 | 40.73 | 39.65 | 40.53 | 4,934,900 | -0.02(-0.05%) |
Jan 27, 2003 | 41.00 | 41.00 | 40.01 | 40.55 | 4,074,700 | -0.51(-1.24%) |
Jan 24, 2003 | 41.94 | 42.20 | 40.57 | 41.06 | 4,431,800 | -0.87(-2.07%) |
Jan 23, 2003 | 42.00 | 42.24 | 41.39 | 41.93 | 5,548,200 | -0.87(-2.03%) |
Jan 22, 2003 | 43.21 | 43.81 | 42.67 | 42.80 | 4,979,700 | -0.55(-1.27%) |
Jan 21, 2003 | 43.65 | 44.05 | 43.25 | 43.35 | 3,899,300 | -0.30(-0.69%) |
Jan 17, 2003 | 43.77 | 43.97 | 43.43 | 43.65 | 3,420,400 | -0.08(-0.18%) |
Jan 16, 2003 | 43.25 | 44.00 | 43.19 | 43.73 | 3,638,200 | +0.79(+1.84%) |
Jan 15, 2003 | 43.81 | 43.85 | 42.88 | 42.94 | 3,364,600 | -0.51(-1.17%) |
Jan 14, 2003 | 42.99 | 43.47 | 42.70 | 43.45 | 2,891,700 | +0.21(+0.49%) |
Jan 13, 2003 | 42.86 | 43.50 | 42.53 | 43.24 | 2,955,300 | +0.38(+0.89%) |
Jan 10, 2003 | 43.00 | 43.09 | 42.61 | 42.86 | 2,911,000 | -0.28(-0.65%) |
Jan 09, 2003 | 42.95 | 43.29 | 42.50 | 43.14 | 3,762,800 | +0.44(+1.03%) |
Jan 08, 2003 | 42.46 | 42.96 | 42.40 | 42.70 | 4,514,600 | +0.52(+1.23%) |
Jan 07, 2003 | 42.70 | 42.81 | 42.00 | 42.18 | 4,796,800 | -0.78(-1.82%) |
Jan 06, 2003 | 43.25 | 43.68 | 42.79 | 42.96 | 4,139,400 | -0.44(-1.01%) |
Jan 03, 2003 | 43.29 | 43.49 | 42.78 | 43.40 | 3,153,400 | +0.30(+0.70%) |