Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 33.11 | 33.38 | 32.86 | 32.94 | 271,252 | -0.77(-2.30%) |
Mar 28, 2003 | 33.69 | 33.96 | 33.61 | 33.72 | 152,913 | -0.20(-0.59%) |
Mar 27, 2003 | 33.75 | 34.08 | 33.53 | 33.92 | 217,236 | -0.09(-0.27%) |
Mar 26, 2003 | 34.22 | 34.24 | 33.95 | 34.01 | 217,367 | -0.19(-0.56%) |
Mar 25, 2003 | 33.85 | 34.41 | 33.72 | 34.20 | 447,389 | +0.36(+1.06%) |
Mar 24, 2003 | 34.41 | 34.41 | 33.74 | 33.84 | 510,538 | -1.23(-3.50%) |
Mar 21, 2003 | 34.76 | 35.07 | 34.38 | 35.06 | 432,385 | +0.83(+2.42%) |
Mar 20, 2003 | 33.99 | 34.38 | 33.58 | 34.24 | 492,663 | +0.10(+0.29%) |
Mar 19, 2003 | 33.96 | 34.20 | 33.39 | 34.14 | 344,186 | +0.34(+1.02%) |
Mar 18, 2003 | 33.95 | 33.95 | 33.52 | 33.79 | 350,970 | +0.14(+0.41%) |
Mar 17, 2003 | 32.44 | 33.72 | 32.34 | 33.65 | 410,596 | +0.99(+3.03%) |
Mar 14, 2003 | 32.60 | 32.90 | 32.32 | 32.67 | 322,658 | +0.18(+0.57%) |
Mar 13, 2003 | 31.92 | 32.48 | 31.68 | 32.48 | 289,518 | +1.09(+3.47%) |
Mar 12, 2003 | 31.18 | 31.39 | 30.77 | 31.39 | 194,403 | +0.17(+0.54%) |
Mar 11, 2003 | 31.65 | 31.75 | 31.23 | 31.23 | 291,475 | -0.28(-0.88%) |
Mar 10, 2003 | 31.85 | 32.05 | 31.46 | 31.50 | 362,452 | -0.88(-2.72%) |
Mar 07, 2003 | 31.60 | 32.38 | 31.58 | 32.38 | 316,004 | +0.31(+0.96%) |
Mar 06, 2003 | 32.04 | 32.36 | 32.00 | 32.08 | 282,733 | -0.27(-0.83%) |
Mar 05, 2003 | 31.97 | 32.37 | 31.92 | 32.34 | 181,748 | +0.28(+0.88%) |
Mar 04, 2003 | 32.43 | 32.43 | 32.00 | 32.06 | 298,520 | -0.46(-1.41%) |
Mar 03, 2003 | 33.16 | 33.18 | 32.47 | 32.52 | 98,245 | -0.28(-0.86%) |
Feb 28, 2003 | 33.00 | 33.01 | 32.61 | 32.80 | 142,606 | +0.22(+0.68%) |
Feb 27, 2003 | 32.58 | 32.80 | 32.33 | 32.58 | 77,370 | +0.25(+0.76%) |
Feb 26, 2003 | 32.51 | 32.65 | 32.19 | 32.34 | 188,532 | -0.46(-1.40%) |
Feb 25, 2003 | 32.19 | 32.80 | 31.88 | 32.80 | 150,826 | +0.25(+0.75%) |
Feb 24, 2003 | 32.84 | 32.89 | 32.42 | 32.55 | 309,089 | -0.51(-1.53%) |
Feb 21, 2003 | 32.67 | 33.19 | 32.54 | 33.06 | 134,125 | +0.38(+1.15%) |
Feb 20, 2003 | 33.02 | 33.03 | 32.64 | 32.68 | 56,103 | -0.38(-1.16%) |
Feb 19, 2003 | 33.29 | 33.29 | 32.75 | 33.06 | 76,456 | -0.01(-0.02%) |
Feb 18, 2003 | 32.94 | 33.29 | 32.93 | 33.07 | 285,473 | +0.50(+1.53%) |
Feb 14, 2003 | 31.89 | 32.57 | 31.83 | 32.57 | 218,932 | +0.71(+2.21%) |
Feb 13, 2003 | 31.78 | 32.05 | 31.39 | 31.87 | 163,090 | +0.02(+0.07%) |
Feb 12, 2003 | 32.11 | 32.38 | 31.81 | 31.85 | 276,992 | -0.33(-1.02%) |
Feb 11, 2003 | 32.57 | 32.76 | 32.08 | 32.18 | 323,180 | -0.35(-1.08%) |
Feb 10, 2003 | 32.27 | 32.53 | 31.97 | 32.53 | 183,835 | +0.39(+1.22%) |
Feb 07, 2003 | 32.94 | 32.94 | 32.09 | 32.14 | 94,070 | -0.48(-1.48%) |
Feb 06, 2003 | 32.54 | 32.89 | 32.32 | 32.62 | 134,647 | -0.07(-0.21%) |
Feb 05, 2003 | 33.16 | 33.41 | 32.67 | 32.69 | 248,549 | -0.25(-0.74%) |
Feb 04, 2003 | 32.95 | 32.96 | 32.60 | 32.93 | 55,842 | -0.51(-1.51%) |
Feb 03, 2003 | 33.47 | 33.67 | 33.30 | 33.44 | 156,045 | +0.22(+0.67%) |
Jan 31, 2003 | 32.51 | 33.34 | 32.51 | 33.22 | 128,776 | +0.47(+1.43%) |
Jan 30, 2003 | 33.57 | 33.62 | 32.75 | 32.75 | 121,208 | -0.90(-2.67%) |
Jan 29, 2003 | 33.04 | 33.85 | 32.83 | 33.65 | 177,703 | +0.20(+0.60%) |
Jan 28, 2003 | 33.27 | 33.55 | 33.08 | 33.45 | 78,935 | +0.44(+1.32%) |
Jan 27, 2003 | 33.02 | 33.65 | 32.80 | 33.01 | 127,602 | -1.72(-4.96%) |
Jan 23, 2003 | 34.44 | 34.74 | 34.26 | 34.74 | 62,626 | +0.41(+1.21%) |
Jan 22, 2003 | 34.51 | 34.73 | 34.23 | 34.32 | 216,714 | -0.30(-0.86%) |
Jan 21, 2003 | 35.43 | 35.43 | 34.62 | 34.62 | 1,040,387 | -0.57(-1.63%) |
Jan 17, 2003 | 35.18 | 35.47 | 35.03 | 35.20 | 120,556 | -0.61(-1.71%) |
Jan 16, 2003 | 36.11 | 36.11 | 35.56 | 35.81 | 73,195 | -0.13(-0.36%) |
Jan 15, 2003 | 36.54 | 36.54 | 35.85 | 35.94 | 87,416 | -0.47(-1.28%) |
Jan 14, 2003 | 36.20 | 36.44 | 35.98 | 36.41 | 88,460 | +0.28(+0.76%) |
Jan 13, 2003 | 36.53 | 36.53 | 35.98 | 36.13 | 123,426 | +0.12(+0.34%) |
Jan 10, 2003 | 35.74 | 36.36 | 35.74 | 36.01 | 54,667 | +0.06(+0.17%) |
Jan 09, 2003 | 35.72 | 36.12 | 35.64 | 35.95 | 89,765 | +0.60(+1.69%) |
Jan 08, 2003 | 35.85 | 35.85 | 35.29 | 35.35 | 124,340 | -0.48(-1.35%) |
Jan 07, 2003 | 36.08 | 36.12 | 35.71 | 35.83 | 107,378 | +0.42(+1.19%) |