Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 43.36 | 43.36 | 42.29 | 42.74 | 478,250 | -0.62(-1.43%) |
Mar 28, 2003 | 43.35 | 43.54 | 43.10 | 43.36 | 402,065 | -0.29(-0.67%) |
Mar 27, 2003 | 43.93 | 43.95 | 43.16 | 43.65 | 450,521 | -0.39(-0.88%) |
Mar 26, 2003 | 43.89 | 44.40 | 43.64 | 44.04 | 884,296 | -0.33(-0.74%) |
Mar 25, 2003 | 44.73 | 45.12 | 44.04 | 44.37 | 792,737 | +0.32(+0.73%) |
Mar 24, 2003 | 44.44 | 44.51 | 43.64 | 44.04 | 1,050,256 | -1.19(-2.63%) |
Mar 21, 2003 | 44.36 | 45.27 | 43.85 | 45.23 | 787,246 | +1.35(+3.07%) |
Mar 20, 2003 | 44.17 | 44.17 | 43.42 | 43.88 | 751,693 | -0.28(-0.63%) |
Mar 19, 2003 | 43.77 | 44.18 | 43.61 | 44.16 | 945,381 | +0.20(+0.45%) |
Mar 18, 2003 | 42.97 | 44.15 | 42.91 | 43.96 | 1,587,945 | +1.30(+3.06%) |
Mar 17, 2003 | 41.68 | 42.88 | 40.43 | 42.66 | 1,042,844 | +0.98(+2.36%) |
Mar 14, 2003 | 42.06 | 42.25 | 41.45 | 41.68 | 843,527 | +0.08(+0.19%) |
Mar 13, 2003 | 40.76 | 41.84 | 40.43 | 41.60 | 1,283,616 | +2.03(+5.12%) |
Mar 12, 2003 | 40.07 | 40.07 | 39.21 | 39.57 | 1,127,951 | -0.50(-1.25%) |
Mar 11, 2003 | 39.08 | 40.91 | 38.97 | 40.07 | 2,149,930 | +2.23(+5.89%) |
Mar 10, 2003 | 38.30 | 38.53 | 37.79 | 37.84 | 754,850 | -0.95(-2.44%) |
Mar 07, 2003 | 37.95 | 38.90 | 37.95 | 38.79 | 1,368,861 | +0.12(+0.32%) |
Mar 06, 2003 | 39.42 | 40.03 | 38.67 | 38.67 | 893,493 | -0.79(-1.99%) |
Mar 05, 2003 | 39.70 | 39.80 | 38.84 | 39.45 | 1,116,283 | -0.36(-0.90%) |
Mar 04, 2003 | 40.90 | 41.09 | 39.80 | 39.81 | 682,646 | -1.05(-2.57%) |
Mar 03, 2003 | 41.67 | 42.02 | 40.86 | 40.86 | 757,870 | -0.95(-2.28%) |
Feb 28, 2003 | 42.23 | 42.69 | 41.75 | 41.82 | 547,160 | -0.23(-0.55%) |
Feb 27, 2003 | 41.81 | 42.70 | 41.76 | 42.05 | 445,442 | +0.34(+0.80%) |
Feb 26, 2003 | 41.82 | 42.66 | 41.63 | 41.71 | 424,303 | -0.26(-0.62%) |
Feb 25, 2003 | 41.38 | 42.08 | 41.06 | 41.98 | 602,617 | +0.42(+1.00%) |
Feb 24, 2003 | 42.87 | 42.87 | 41.55 | 41.56 | 411,125 | -1.31(-3.06%) |
Feb 21, 2003 | 41.60 | 43.13 | 41.49 | 42.87 | 940,028 | +1.38(+3.32%) |
Feb 20, 2003 | 42.29 | 42.29 | 41.44 | 41.49 | 433,637 | -0.53(-1.27%) |
Feb 19, 2003 | 42.41 | 42.72 | 41.89 | 42.03 | 647,230 | -0.73(-1.70%) |
Feb 18, 2003 | 42.22 | 43.70 | 42.22 | 42.76 | 624,718 | +0.42(+1.00%) |
Feb 14, 2003 | 41.82 | 42.40 | 41.39 | 42.33 | 424,303 | +0.52(+1.25%) |
Feb 13, 2003 | 41.76 | 42.04 | 41.34 | 41.81 | 489,369 | -0.01(-0.03%) |
Feb 12, 2003 | 42.35 | 42.78 | 41.82 | 41.82 | 446,815 | -0.55(-1.29%) |
Feb 11, 2003 | 43.06 | 43.21 | 42.22 | 42.37 | 425,126 | -0.64(-1.49%) |
Feb 10, 2003 | 42.87 | 43.11 | 42.40 | 43.01 | 538,649 | +0.30(+0.70%) |
Feb 07, 2003 | 42.90 | 43.32 | 42.40 | 42.71 | 599,460 | -0.18(-0.42%) |
Feb 06, 2003 | 42.98 | 43.33 | 42.38 | 42.89 | 750,457 | -0.17(-0.39%) |
Feb 05, 2003 | 43.67 | 43.96 | 43.03 | 43.06 | 1,023,214 | -0.10(-0.24%) |
Feb 04, 2003 | 43.53 | 43.64 | 42.92 | 43.16 | 731,102 | -0.36(-0.84%) |
Feb 03, 2003 | 43.41 | 45.22 | 43.35 | 43.53 | 420,734 | +0.12(+0.27%) |
Jan 31, 2003 | 42.01 | 44.23 | 41.76 | 43.41 | 1,706,135 | +1.40(+3.33%) |
Jan 30, 2003 | 43.35 | 43.38 | 42.01 | 42.01 | 780,108 | -1.39(-3.21%) |
Jan 29, 2003 | 42.91 | 43.76 | 41.82 | 43.40 | 916,143 | +0.31(+0.73%) |
Jan 28, 2003 | 43.29 | 43.93 | 42.67 | 43.09 | 1,205,646 | -0.20(-0.45%) |
Jan 27, 2003 | 44.36 | 44.36 | 43.17 | 43.29 | 860,137 | -1.06(-2.40%) |
Jan 24, 2003 | 44.58 | 44.58 | 44.08 | 44.35 | 785,324 | -0.23(-0.51%) |
Jan 23, 2003 | 44.07 | 44.76 | 44.07 | 44.58 | 812,092 | +0.68(+1.54%) |
Jan 22, 2003 | 44.37 | 44.66 | 43.78 | 43.90 | 625,129 | -0.47(-1.05%) |
Jan 21, 2003 | 44.98 | 45.75 | 44.30 | 44.37 | 882,923 | -0.25(-0.56%) |
Jan 17, 2003 | 44.95 | 45.18 | 44.57 | 44.61 | 665,212 | -0.41(-0.91%) |
Jan 16, 2003 | 44.87 | 45.49 | 44.84 | 45.02 | 914,496 | +0.71(+1.59%) |
Jan 15, 2003 | 45.60 | 45.60 | 44.31 | 44.31 | 697,059 | -1.33(-2.90%) |
Jan 14, 2003 | 45.89 | 45.97 | 45.36 | 45.64 | 432,539 | -0.22(-0.48%) |
Jan 13, 2003 | 45.89 | 46.24 | 45.46 | 45.86 | 544,552 | +0.31(+0.67%) |
Jan 10, 2003 | 45.20 | 46.22 | 45.06 | 45.55 | 869,334 | -0.28(-0.62%) |
Jan 09, 2003 | 44.98 | 46.12 | 44.98 | 45.84 | 798,639 | +1.01(+2.24%) |
Jan 08, 2003 | 45.65 | 45.86 | 44.83 | 44.83 | 770,362 | -0.84(-1.83%) |
Jan 07, 2003 | 46.27 | 46.37 | 45.53 | 45.67 | 612,089 | -0.60(-1.29%) |
Jan 06, 2003 | 45.35 | 46.44 | 45.35 | 46.27 | 529,040 | +0.92(+2.02%) |
Jan 03, 2003 | 45.81 | 45.89 | 45.09 | 45.35 | 439,402 | -0.46(-1.00%) |