Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2003 | 34.14 | 34.14 | 33.64 | 33.94 | 1,137,380 | -0.20(-0.59%) |
Mar 27, 2003 | 34.40 | 34.52 | 34.09 | 34.14 | 1,452,958 | -0.40(-1.15%) |
Mar 26, 2003 | 34.19 | 34.74 | 34.06 | 34.53 | 1,313,425 | +0.35(+1.01%) |
Mar 25, 2003 | 34.90 | 34.90 | 34.19 | 34.19 | 1,269,453 | -0.57(-1.63%) |
Mar 21, 2003 | 34.65 | 35.28 | 33.99 | 34.75 | 1,453,593 | +0.11(+0.31%) |
Mar 20, 2003 | 34.22 | 34.65 | 34.04 | 34.65 | 1,759,329 | +0.43(+1.25%) |
Mar 19, 2003 | 34.33 | 34.48 | 33.94 | 34.22 | 1,737,264 | -0.11(-0.31%) |
Mar 18, 2003 | 33.75 | 34.33 | 33.39 | 34.33 | 3,010,369 | +0.11(+0.31%) |
Mar 14, 2003 | 33.55 | 34.22 | 33.53 | 34.22 | 3,204,827 | +0.99(+2.98%) |
Mar 13, 2003 | 33.37 | 33.48 | 32.84 | 33.23 | 2,638,755 | -0.12(-0.36%) |
Mar 12, 2003 | 33.72 | 33.92 | 33.32 | 33.35 | 1,960,296 | -0.28(-0.84%) |
Mar 11, 2003 | 34.84 | 34.84 | 33.61 | 33.63 | 1,897,910 | -1.15(-3.31%) |
Mar 07, 2003 | 35.38 | 35.38 | 34.61 | 34.79 | 1,669,164 | -0.60(-1.69%) |
Mar 06, 2003 | 34.88 | 35.38 | 34.81 | 35.38 | 1,431,528 | +0.45(+1.30%) |
Mar 05, 2003 | 35.46 | 35.46 | 34.91 | 34.93 | 1,365,015 | -0.47(-1.33%) |
Mar 04, 2003 | 35.73 | 36.15 | 35.34 | 35.40 | 1,504,867 | -0.03(-0.07%) |
Feb 28, 2003 | 35.15 | 35.83 | 34.90 | 35.43 | 1,908,228 | +0.45(+1.28%) |
Feb 27, 2003 | 35.40 | 35.40 | 34.78 | 34.98 | 1,606,302 | -0.14(-0.39%) |
Feb 26, 2003 | 34.44 | 35.18 | 34.35 | 35.12 | 1,487,409 | +0.37(+1.06%) |
Feb 25, 2003 | 35.28 | 35.28 | 34.53 | 34.75 | 1,265,138 | -0.21(-0.59%) |
Feb 21, 2003 | 35.22 | 35.31 | 34.90 | 34.96 | 978,378 | -0.16(-0.46%) |
Feb 20, 2003 | 35.14 | 35.20 | 34.82 | 35.12 | 1,292,502 | -0.01(-0.04%) |
Feb 19, 2003 | 34.91 | 35.43 | 34.86 | 35.13 | 1,314,265 | +1.06(+3.10%) |
Feb 14, 2003 | 33.75 | 34.20 | 33.54 | 34.08 | 1,316,666 | +0.34(+1.00%) |
Feb 13, 2003 | 33.93 | 34.21 | 33.63 | 33.74 | 814,515 | -0.18(-0.53%) |
Feb 12, 2003 | 34.54 | 34.66 | 33.73 | 33.92 | 1,479,408 | -0.59(-1.70%) |
Feb 11, 2003 | 34.45 | 34.61 | 34.06 | 34.51 | 1,359,872 | -0.01(-0.02%) |
Feb 07, 2003 | 34.86 | 35.04 | 34.41 | 34.51 | 1,492,370 | -0.35(-1.00%) |
Feb 06, 2003 | 34.93 | 35.69 | 34.69 | 34.86 | 2,123,819 | -0.06(-0.16%) |
Feb 05, 2003 | 35.50 | 35.50 | 34.63 | 34.92 | 1,608,707 | -0.57(-1.62%) |
Feb 04, 2003 | 35.46 | 35.67 | 35.24 | 35.49 | 1,252,817 | +0.79(+2.27%) |
Jan 31, 2003 | 35.03 | 35.29 | 34.71 | 34.71 | 1,384,995 | -0.46(-1.30%) |
Jan 30, 2003 | 34.68 | 35.39 | 34.38 | 35.16 | 1,284,980 | +0.13(+0.37%) |
Jan 29, 2003 | 35.17 | 35.22 | 34.72 | 35.03 | 1,251,376 | +0.06(+0.18%) |
Jan 28, 2003 | 34.93 | 35.71 | 34.68 | 34.97 | 1,192,168 | -1.06(-2.93%) |
Jan 24, 2003 | 36.33 | 36.36 | 35.84 | 36.03 | 1,722,163 | +0.15(+0.42%) |
Jan 23, 2003 | 36.33 | 36.42 | 35.88 | 35.88 | 2,127,180 | -0.45(-1.24%) |
Jan 22, 2003 | 36.78 | 36.96 | 36.33 | 36.33 | 1,779,291 | +0.26(+0.73%) |
Jan 17, 2003 | 36.32 | 36.65 | 36.02 | 36.06 | 1,570,782 | -0.26(-0.71%) |
Jan 16, 2003 | 36.68 | 36.69 | 36.18 | 36.32 | 1,574,942 | -0.44(-1.21%) |
Jan 15, 2003 | 36.40 | 36.79 | 36.13 | 36.76 | 1,128,798 | +0.39(+1.08%) |
Jan 14, 2003 | 36.76 | 36.93 | 36.26 | 36.37 | 1,606,307 | -0.58(-1.57%) |
Jan 10, 2003 | 36.71 | 37.09 | 36.63 | 36.95 | 1,465,006 | +0.52(+1.44%) |
Jan 09, 2003 | 36.91 | 36.91 | 35.91 | 36.43 | 3,992,563 | -0.47(-1.29%) |
Jan 08, 2003 | 37.40 | 37.40 | 36.78 | 36.90 | 2,631,891 | -0.50(-1.34%) |
Jan 07, 2003 | 36.39 | 37.46 | 36.39 | 37.40 | 1,628,069 | +0.72(+1.96%) |
Jan 03, 2003 | 35.93 | 36.68 | 35.59 | 36.68 | 1,323,226 | +1.11(+3.13%) |