Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 35.11 | 35.52 | 34.51 | 34.91 | 868,309 | -0.63(-1.78%) |
Mar 28, 2003 | 36.03 | 36.67 | 35.28 | 35.54 | 879,334 | -0.49(-1.36%) |
Mar 27, 2003 | 35.71 | 36.37 | 35.06 | 36.03 | 984,076 | +0.32(+0.90%) |
Mar 26, 2003 | 35.65 | 35.95 | 35.30 | 35.71 | 696,852 | +0.08(+0.22%) |
Mar 25, 2003 | 35.47 | 36.11 | 35.29 | 35.63 | 1,095,230 | +0.07(+0.20%) |
Mar 24, 2003 | 36.62 | 36.62 | 35.26 | 35.55 | 1,419,131 | -1.07(-2.91%) |
Mar 21, 2003 | 35.93 | 36.74 | 35.13 | 36.62 | 1,514,534 | +1.44(+4.09%) |
Mar 20, 2003 | 35.20 | 35.45 | 34.40 | 35.18 | 1,019,402 | -0.20(-0.58%) |
Mar 19, 2003 | 34.76 | 35.39 | 34.68 | 35.39 | 864,371 | +0.59(+1.69%) |
Mar 18, 2003 | 34.53 | 35.15 | 34.44 | 34.80 | 1,173,533 | +0.34(+0.98%) |
Mar 17, 2003 | 32.89 | 34.66 | 32.62 | 34.46 | 1,759,682 | +1.57(+4.78%) |
Mar 14, 2003 | 32.89 | 33.32 | 32.58 | 32.89 | 1,202,222 | +0.12(+0.35%) |
Mar 13, 2003 | 31.91 | 32.98 | 31.87 | 32.77 | 2,416,708 | +0.95(+2.99%) |
Mar 12, 2003 | 32.44 | 32.69 | 31.38 | 31.82 | 2,041,280 | -0.62(-1.92%) |
Mar 11, 2003 | 32.89 | 33.20 | 32.44 | 32.44 | 1,634,239 | -0.44(-1.35%) |
Mar 10, 2003 | 34.00 | 34.04 | 32.77 | 32.89 | 1,640,314 | -1.21(-3.55%) |
Mar 07, 2003 | 33.11 | 34.39 | 32.93 | 34.10 | 1,089,718 | +0.32(+0.95%) |
Mar 06, 2003 | 33.82 | 34.19 | 33.51 | 33.78 | 892,722 | -0.27(-0.78%) |
Mar 05, 2003 | 33.27 | 34.28 | 33.21 | 34.04 | 1,373,679 | +0.67(+2.00%) |
Mar 04, 2003 | 34.97 | 35.02 | 32.19 | 33.38 | 5,352,624 | -1.59(-4.55%) |
Mar 03, 2003 | 35.63 | 35.64 | 34.95 | 34.97 | 740,166 | -0.11(-0.30%) |
Feb 28, 2003 | 35.17 | 35.62 | 34.85 | 35.07 | 1,113,794 | -0.12(-0.35%) |
Feb 27, 2003 | 34.68 | 35.45 | 34.13 | 35.20 | 1,009,052 | +0.70(+2.04%) |
Feb 26, 2003 | 35.27 | 35.28 | 34.22 | 34.50 | 1,409,568 | -0.95(-2.68%) |
Feb 25, 2003 | 35.54 | 35.62 | 34.67 | 35.45 | 1,904,137 | -0.09(-0.25%) |
Feb 24, 2003 | 36.67 | 36.67 | 35.04 | 35.54 | 1,771,495 | -1.32(-3.59%) |
Feb 21, 2003 | 36.90 | 37.04 | 36.30 | 36.86 | 1,255,099 | -0.04(-0.10%) |
Feb 20, 2003 | 37.22 | 37.42 | 36.73 | 36.90 | 585,023 | -0.31(-0.84%) |
Feb 19, 2003 | 37.42 | 37.43 | 36.98 | 37.21 | 505,819 | -0.37(-0.99%) |
Feb 18, 2003 | 37.37 | 38.26 | 37.35 | 37.58 | 649,375 | +0.35(+0.93%) |
Feb 14, 2003 | 36.75 | 37.26 | 36.44 | 37.23 | 1,161,720 | +0.66(+1.80%) |
Feb 13, 2003 | 36.44 | 36.73 | 36.23 | 36.58 | 1,354,891 | +0.13(+0.37%) |
Feb 12, 2003 | 36.59 | 36.94 | 36.41 | 36.44 | 595,823 | -0.10(-0.27%) |
Feb 11, 2003 | 37.07 | 37.31 | 36.49 | 36.54 | 1,153,283 | -0.48(-1.30%) |
Feb 10, 2003 | 36.44 | 37.02 | 36.23 | 37.02 | 1,157,333 | +0.80(+2.21%) |
Feb 07, 2003 | 36.62 | 36.75 | 35.95 | 36.22 | 1,013,440 | -0.22(-0.61%) |
Feb 06, 2003 | 37.24 | 37.30 | 36.10 | 36.44 | 1,212,122 | -0.91(-2.43%) |
Feb 05, 2003 | 37.64 | 37.66 | 37.09 | 37.35 | 926,024 | +0.12(+0.31%) |
Feb 04, 2003 | 38.60 | 38.60 | 36.60 | 37.23 | 849,858 | -1.36(-3.52%) |
Feb 03, 2003 | 38.75 | 38.84 | 38.13 | 38.59 | 945,487 | +0.26(+0.67%) |
Jan 31, 2003 | 37.63 | 38.41 | 37.15 | 38.34 | 1,294,138 | +0.60(+1.60%) |
Jan 30, 2003 | 38.18 | 38.30 | 37.63 | 37.73 | 834,670 | -0.58(-1.51%) |
Jan 29, 2003 | 38.24 | 38.45 | 37.62 | 38.31 | 1,147,770 | -0.13(-0.35%) |
Jan 28, 2003 | 38.24 | 38.53 | 38.04 | 38.44 | 663,101 | +0.21(+0.56%) |
Jan 27, 2003 | 38.13 | 38.56 | 37.85 | 38.23 | 1,305,051 | -0.09(-0.23%) |
Jan 24, 2003 | 38.75 | 38.76 | 38.19 | 38.32 | 1,190,297 | -0.55(-1.42%) |
Jan 23, 2003 | 38.94 | 38.99 | 38.42 | 38.87 | 1,301,001 | +0.03(+0.07%) |
Jan 22, 2003 | 39.16 | 39.29 | 38.70 | 38.84 | 814,082 | -0.31(-0.79%) |
Jan 21, 2003 | 39.47 | 39.81 | 39.06 | 39.15 | 930,974 | -0.24(-0.61%) |
Jan 17, 2003 | 39.20 | 39.45 | 38.75 | 39.39 | 1,012,652 | +0.06(+0.16%) |
Jan 16, 2003 | 40.15 | 40.62 | 39.29 | 39.33 | 738,141 | -0.91(-2.25%) |
Jan 15, 2003 | 40.69 | 40.70 | 39.90 | 40.24 | 758,167 | -0.68(-1.65%) |
Jan 14, 2003 | 40.70 | 40.96 | 40.20 | 40.91 | 516,282 | +0.29(+0.72%) |
Jan 13, 2003 | 41.55 | 41.71 | 40.37 | 40.62 | 1,133,257 | -0.53(-1.30%) |
Jan 10, 2003 | 40.31 | 42.43 | 40.21 | 41.15 | 2,184,723 | +0.27(+0.65%) |
Jan 09, 2003 | 38.48 | 40.89 | 38.48 | 40.89 | 2,544,063 | +2.60(+6.80%) |
Jan 08, 2003 | 39.15 | 39.15 | 37.42 | 38.28 | 1,553,911 | -1.08(-2.75%) |
Jan 07, 2003 | 39.73 | 40.09 | 39.35 | 39.37 | 865,946 | -0.48(-1.20%) |
Jan 06, 2003 | 38.37 | 40.22 | 38.36 | 39.85 | 1,031,440 | +1.61(+4.21%) |
Jan 03, 2003 | 38.27 | 38.27 | 37.63 | 38.24 | 744,554 | -0.04(-0.09%) |