Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 43.35 | 43.35 | 42.28 | 42.73 | 478,329 | -0.62(-1.43%) |
Mar 28, 2003 | 43.34 | 43.53 | 43.09 | 43.35 | 402,132 | -0.29(-0.67%) |
Mar 27, 2003 | 43.92 | 43.94 | 43.15 | 43.64 | 450,596 | -0.39(-0.88%) |
Mar 26, 2003 | 43.88 | 44.39 | 43.63 | 44.03 | 884,443 | -0.33(-0.74%) |
Mar 25, 2003 | 44.72 | 45.11 | 44.03 | 44.36 | 792,868 | +0.32(+0.73%) |
Mar 24, 2003 | 44.43 | 44.50 | 43.63 | 44.04 | 1,050,431 | -1.19(-2.63%) |
Mar 21, 2003 | 44.35 | 45.26 | 43.85 | 45.22 | 787,377 | +1.35(+3.07%) |
Mar 20, 2003 | 44.16 | 44.16 | 43.41 | 43.88 | 751,818 | -0.28(-0.63%) |
Mar 19, 2003 | 43.76 | 44.17 | 43.61 | 44.15 | 945,539 | +0.20(+0.45%) |
Mar 18, 2003 | 42.96 | 44.14 | 42.90 | 43.96 | 1,588,209 | +1.30(+3.06%) |
Mar 17, 2003 | 41.68 | 42.87 | 40.42 | 42.65 | 1,043,017 | +0.98(+2.36%) |
Mar 14, 2003 | 42.05 | 42.24 | 41.44 | 41.67 | 843,667 | +0.08(+0.19%) |
Mar 13, 2003 | 40.75 | 41.83 | 40.42 | 41.59 | 1,283,829 | +2.02(+5.12%) |
Mar 12, 2003 | 40.07 | 40.07 | 39.21 | 39.56 | 1,128,139 | -0.50(-1.25%) |
Mar 11, 2003 | 39.08 | 40.91 | 38.97 | 40.07 | 2,150,288 | +2.23(+5.89%) |
Mar 10, 2003 | 38.30 | 38.52 | 37.78 | 37.84 | 754,975 | -0.95(-2.44%) |
Mar 07, 2003 | 37.95 | 38.89 | 37.95 | 38.79 | 1,369,089 | +0.12(+0.32%) |
Mar 06, 2003 | 39.41 | 40.02 | 38.66 | 38.66 | 893,642 | -0.79(-1.99%) |
Mar 05, 2003 | 39.70 | 39.80 | 38.83 | 39.45 | 1,116,469 | -0.36(-0.90%) |
Mar 04, 2003 | 40.90 | 41.08 | 39.79 | 39.81 | 682,759 | -1.05(-2.57%) |
Mar 03, 2003 | 41.66 | 42.01 | 40.85 | 40.85 | 757,996 | -0.95(-2.28%) |
Feb 28, 2003 | 42.22 | 42.68 | 41.74 | 41.81 | 547,251 | -0.23(-0.55%) |
Feb 27, 2003 | 41.80 | 42.70 | 41.75 | 42.04 | 445,516 | +0.34(+0.80%) |
Feb 26, 2003 | 41.81 | 42.65 | 41.63 | 41.71 | 424,373 | -0.26(-0.62%) |
Feb 25, 2003 | 41.37 | 42.08 | 41.05 | 41.97 | 602,717 | +0.42(+1.00%) |
Feb 24, 2003 | 42.86 | 42.86 | 41.55 | 41.55 | 411,193 | -1.31(-3.06%) |
Feb 21, 2003 | 41.59 | 43.12 | 41.48 | 42.86 | 940,184 | +1.38(+3.32%) |
Feb 20, 2003 | 42.28 | 42.28 | 41.43 | 41.49 | 433,709 | -0.53(-1.27%) |
Feb 19, 2003 | 42.40 | 42.71 | 41.88 | 42.02 | 647,338 | -0.73(-1.70%) |
Feb 18, 2003 | 42.22 | 43.69 | 42.22 | 42.75 | 624,821 | +0.42(+1.00%) |
Feb 14, 2003 | 41.81 | 42.39 | 41.38 | 42.33 | 424,373 | +0.52(+1.25%) |
Feb 13, 2003 | 41.76 | 42.03 | 41.33 | 41.80 | 489,450 | -0.01(-0.03%) |
Feb 12, 2003 | 42.35 | 42.77 | 41.81 | 41.82 | 446,889 | -0.55(-1.29%) |
Feb 11, 2003 | 43.05 | 43.20 | 42.22 | 42.36 | 425,197 | -0.64(-1.49%) |
Feb 10, 2003 | 42.86 | 43.10 | 42.39 | 43.00 | 538,739 | +0.30(+0.70%) |
Feb 07, 2003 | 42.89 | 43.31 | 42.39 | 42.70 | 599,559 | -0.18(-0.42%) |
Feb 06, 2003 | 42.97 | 43.32 | 42.37 | 42.89 | 750,582 | -0.17(-0.39%) |
Feb 05, 2003 | 43.67 | 43.96 | 43.02 | 43.05 | 1,023,384 | -0.10(-0.24%) |
Feb 04, 2003 | 43.52 | 43.64 | 42.91 | 43.16 | 731,224 | -0.36(-0.84%) |
Feb 03, 2003 | 43.40 | 45.21 | 43.34 | 43.52 | 420,804 | +0.12(+0.27%) |
Jan 31, 2003 | 42.01 | 44.23 | 41.75 | 43.40 | 1,706,418 | +1.40(+3.33%) |
Jan 30, 2003 | 43.34 | 43.37 | 42.01 | 42.01 | 780,237 | -1.39(-3.21%) |
Jan 29, 2003 | 42.90 | 43.75 | 41.81 | 43.40 | 916,295 | +0.31(+0.73%) |
Jan 28, 2003 | 43.28 | 43.92 | 42.66 | 43.08 | 1,205,847 | -0.20(-0.45%) |
Jan 27, 2003 | 44.35 | 44.35 | 43.16 | 43.28 | 860,279 | -1.06(-2.40%) |
Jan 24, 2003 | 44.58 | 44.58 | 44.07 | 44.34 | 785,455 | -0.23(-0.51%) |
Jan 23, 2003 | 44.07 | 44.75 | 44.07 | 44.57 | 812,227 | +0.68(+1.54%) |
Jan 22, 2003 | 44.36 | 44.65 | 43.77 | 43.89 | 625,233 | -0.47(-1.05%) |
Jan 21, 2003 | 44.98 | 45.74 | 44.29 | 44.36 | 883,070 | -0.25(-0.56%) |
Jan 17, 2003 | 44.94 | 45.17 | 44.56 | 44.61 | 665,323 | -0.41(-0.91%) |
Jan 16, 2003 | 44.87 | 45.49 | 44.83 | 45.01 | 914,648 | +0.71(+1.59%) |
Jan 15, 2003 | 45.60 | 45.60 | 44.31 | 44.31 | 697,175 | -1.33(-2.90%) |
Jan 14, 2003 | 45.89 | 45.97 | 45.36 | 45.63 | 432,611 | -0.22(-0.48%) |
Jan 13, 2003 | 45.89 | 46.23 | 45.45 | 45.85 | 544,642 | +0.31(+0.67%) |
Jan 10, 2003 | 45.20 | 46.21 | 45.05 | 45.54 | 869,478 | -0.28(-0.62%) |
Jan 09, 2003 | 44.98 | 46.11 | 44.98 | 45.83 | 798,772 | +1.01(+2.24%) |
Jan 08, 2003 | 45.65 | 45.85 | 44.82 | 44.82 | 770,490 | -0.84(-1.83%) |
Jan 07, 2003 | 46.26 | 46.36 | 45.52 | 45.66 | 612,190 | -0.60(-1.29%) |
Jan 06, 2003 | 45.34 | 46.43 | 45.34 | 46.26 | 529,128 | +0.92(+2.02%) |
Jan 03, 2003 | 45.80 | 45.89 | 45.09 | 45.34 | 439,475 | -0.46(-1.00%) |