Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 41.15 | 42.22 | 40.93 | 41.77 | 91,354 | +0.30(+0.73%) |
Mar 28, 2003 | 43.30 | 43.30 | 40.84 | 41.46 | 229,684 | -1.75(-4.05%) |
Mar 27, 2003 | 42.22 | 43.36 | 41.56 | 43.21 | 82,219 | +0.58(+1.36%) |
Mar 26, 2003 | 43.30 | 43.36 | 42.63 | 42.63 | 37,987 | -0.73(-1.68%) |
Mar 25, 2003 | 42.85 | 43.36 | 42.47 | 43.36 | 31,832 | +0.29(+0.67%) |
Mar 24, 2003 | 44.54 | 44.59 | 41.92 | 43.07 | 57,598 | -1.82(-4.05%) |
Mar 21, 2003 | 43.33 | 44.89 | 42.57 | 44.89 | 93,025 | +1.69(+3.91%) |
Mar 20, 2003 | 42.39 | 43.55 | 42.22 | 43.20 | 35,358 | +0.80(+1.88%) |
Mar 19, 2003 | 42.58 | 42.76 | 42.32 | 42.41 | 43,114 | -0.17(-0.39%) |
Mar 18, 2003 | 42.47 | 42.73 | 42.18 | 42.57 | 33,095 | -0.16(-0.37%) |
Mar 17, 2003 | 40.94 | 42.73 | 40.91 | 42.73 | 78,538 | +1.65(+4.02%) |
Mar 14, 2003 | 40.60 | 41.17 | 40.60 | 41.08 | 73,528 | +0.34(+0.84%) |
Mar 13, 2003 | 39.75 | 40.74 | 39.58 | 40.74 | 61,385 | +1.00(+2.53%) |
Mar 12, 2003 | 39.80 | 39.83 | 39.03 | 39.73 | 54,155 | -0.26(-0.65%) |
Mar 11, 2003 | 39.52 | 39.99 | 39.48 | 39.99 | 26,814 | +0.46(+1.17%) |
Mar 10, 2003 | 40.34 | 40.43 | 39.42 | 39.53 | 71,900 | -1.07(-2.64%) |
Mar 07, 2003 | 41.59 | 41.83 | 40.50 | 40.60 | 106,076 | -1.17(-2.80%) |
Mar 06, 2003 | 41.72 | 42.16 | 41.72 | 41.77 | 43,245 | -0.30(-0.71%) |
Mar 05, 2003 | 41.84 | 42.07 | 41.46 | 42.07 | 71,637 | +0.45(+1.08%) |
Mar 04, 2003 | 40.81 | 41.94 | 40.70 | 41.62 | 110,545 | +0.81(+1.98%) |
Mar 03, 2003 | 40.42 | 40.92 | 40.42 | 40.82 | 43,377 | +0.26(+0.64%) |
Feb 28, 2003 | 40.54 | 40.82 | 40.36 | 40.56 | 62,042 | -0.30(-0.73%) |
Feb 27, 2003 | 40.78 | 41.12 | 40.47 | 40.85 | 54,812 | -0.05(-0.11%) |
Feb 26, 2003 | 40.95 | 41.06 | 39.86 | 40.90 | 83,205 | -0.09(-0.22%) |
Feb 25, 2003 | 39.83 | 41.16 | 39.83 | 40.99 | 56,390 | +0.79(+1.97%) |
Feb 24, 2003 | 40.78 | 40.78 | 39.62 | 40.20 | 97,927 | -0.82(-2.00%) |
Feb 21, 2003 | 39.29 | 41.02 | 39.14 | 41.02 | 101,476 | +1.35(+3.41%) |
Feb 20, 2003 | 38.81 | 39.78 | 38.46 | 39.67 | 127,633 | +0.71(+1.82%) |
Feb 19, 2003 | 40.46 | 40.46 | 38.12 | 38.96 | 105,288 | -1.12(-2.79%) |
Feb 18, 2003 | 40.83 | 40.83 | 39.98 | 40.08 | 107,128 | -0.55(-1.35%) |
Feb 14, 2003 | 40.83 | 40.85 | 40.45 | 40.63 | 244,620 | -0.22(-0.54%) |
Feb 13, 2003 | 38.95 | 40.85 | 37.73 | 40.85 | 685,620 | +0.06(+0.15%) |
Feb 12, 2003 | 40.66 | 40.98 | 40.47 | 40.78 | 31,546 | +0.00(+0.00%) |
Feb 11, 2003 | 40.18 | 41.36 | 39.96 | 40.78 | 81,364 | +0.58(+1.44%) |
Feb 10, 2003 | 40.75 | 40.76 | 39.92 | 40.21 | 46,400 | -0.62(-1.51%) |
Feb 07, 2003 | 41.49 | 41.49 | 40.82 | 40.82 | 33,387 | -0.56(-1.36%) |
Feb 06, 2003 | 41.54 | 41.80 | 41.17 | 41.39 | 24,843 | -0.08(-0.20%) |
Feb 05, 2003 | 41.31 | 42.00 | 41.11 | 41.47 | 28,786 | -0.06(-0.15%) |
Feb 04, 2003 | 41.77 | 41.77 | 41.10 | 41.53 | 20,768 | -0.36(-0.85%) |
Feb 03, 2003 | 42.53 | 42.76 | 41.84 | 41.89 | 30,363 | -0.85(-1.99%) |
Jan 31, 2003 | 42.67 | 42.85 | 42.28 | 42.74 | 39,696 | +0.02(+0.05%) |
Jan 30, 2003 | 43.20 | 43.39 | 42.67 | 42.72 | 47,622 | -0.49(-1.13%) |
Jan 29, 2003 | 43.36 | 43.36 | 42.46 | 43.20 | 112,254 | -0.05(-0.11%) |
Jan 28, 2003 | 42.60 | 43.34 | 42.60 | 43.25 | 88,594 | +0.43(+0.99%) |
Jan 27, 2003 | 41.79 | 42.84 | 41.73 | 42.82 | 74,398 | +0.82(+1.96%) |
Jan 24, 2003 | 42.82 | 42.82 | 41.98 | 42.00 | 60,465 | -0.55(-1.29%) |
Jan 23, 2003 | 40.94 | 42.63 | 40.93 | 42.55 | 78,998 | +1.47(+3.57%) |
Jan 22, 2003 | 41.01 | 41.31 | 40.96 | 41.08 | 34,570 | +0.06(+0.15%) |
Jan 21, 2003 | 41.32 | 41.39 | 40.78 | 41.02 | 86,491 | -0.29(-0.70%) |
Jan 17, 2003 | 40.54 | 41.64 | 40.44 | 41.31 | 42,982 | +0.69(+1.71%) |
Jan 16, 2003 | 40.76 | 41.30 | 40.59 | 40.62 | 42,588 | -0.21(-0.52%) |
Jan 15, 2003 | 41.04 | 41.80 | 40.55 | 40.83 | 105,550 | -0.24(-0.59%) |
Jan 14, 2003 | 41.42 | 41.77 | 41.04 | 41.07 | 84,651 | -0.49(-1.17%) |
Jan 13, 2003 | 41.84 | 42.42 | 41.43 | 41.56 | 107,259 | -0.55(-1.30%) |
Jan 10, 2003 | 41.84 | 42.49 | 41.61 | 42.11 | 29,575 | +0.07(+0.16%) |
Jan 09, 2003 | 42.72 | 43.03 | 41.72 | 42.04 | 90,171 | -0.68(-1.60%) |
Jan 08, 2003 | 43.23 | 43.65 | 42.60 | 42.72 | 77,421 | -0.49(-1.14%) |
Jan 07, 2003 | 43.62 | 43.71 | 43.17 | 43.22 | 46,531 | -0.47(-1.08%) |
Jan 06, 2003 | 43.36 | 44.65 | 43.36 | 43.69 | 54,944 | +0.10(+0.23%) |
Jan 03, 2003 | 44.07 | 44.95 | 43.34 | 43.59 | 37,987 | -0.43(-0.97%) |