Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 35.39 | 35.58 | 34.95 | 35.12 | 148,468 | -0.73(-2.04%) |
Mar 28, 2003 | 35.62 | 36.01 | 35.62 | 35.85 | 205,621 | -0.16(-0.45%) |
Mar 27, 2003 | 35.60 | 36.21 | 35.52 | 36.01 | 98,764 | -0.16(-0.45%) |
Mar 26, 2003 | 36.22 | 36.22 | 35.92 | 36.17 | 177,879 | -0.03(-0.09%) |
Mar 25, 2003 | 35.93 | 36.42 | 35.67 | 36.21 | 146,285 | +0.37(+1.04%) |
Mar 24, 2003 | 36.17 | 36.28 | 35.68 | 35.83 | 169,274 | -1.16(-3.14%) |
Mar 21, 2003 | 36.63 | 37.12 | 36.40 | 36.99 | 173,769 | +0.72(+2.00%) |
Mar 20, 2003 | 35.80 | 36.35 | 35.66 | 36.27 | 152,449 | +0.16(+0.45%) |
Mar 19, 2003 | 35.91 | 36.17 | 35.66 | 36.10 | 51,373 | +0.34(+0.96%) |
Mar 18, 2003 | 35.82 | 35.92 | 35.47 | 35.76 | 70,766 | +0.03(+0.09%) |
Mar 17, 2003 | 34.34 | 35.73 | 34.26 | 35.73 | 118,672 | +1.28(+3.71%) |
Mar 14, 2003 | 34.57 | 34.87 | 34.32 | 34.45 | 85,921 | -0.05(-0.16%) |
Mar 13, 2003 | 33.91 | 34.51 | 33.57 | 34.51 | 66,014 | +1.15(+3.45%) |
Mar 12, 2003 | 32.97 | 33.36 | 32.74 | 33.36 | 4,988,462 | +0.09(+0.26%) |
Mar 11, 2003 | 33.65 | 33.75 | 33.27 | 33.27 | 86,178 | -0.25(-0.74%) |
Mar 10, 2003 | 33.99 | 33.99 | 33.44 | 33.52 | 148,468 | -0.60(-1.76%) |
Mar 07, 2003 | 33.99 | 34.35 | 33.92 | 34.12 | 120,598 | -0.14(-0.41%) |
Mar 06, 2003 | 34.26 | 34.39 | 34.06 | 34.26 | 78,344 | -0.17(-0.50%) |
Mar 05, 2003 | 34.21 | 34.47 | 34.03 | 34.43 | 43,410 | +0.20(+0.59%) |
Mar 04, 2003 | 34.80 | 34.80 | 34.13 | 34.23 | 110,580 | -0.42(-1.21%) |
Mar 03, 2003 | 35.31 | 35.47 | 34.57 | 34.65 | 280,625 | -0.45(-1.29%) |
Feb 28, 2003 | 34.80 | 35.19 | 34.73 | 35.10 | 135,368 | +0.27(+0.78%) |
Feb 27, 2003 | 34.41 | 34.96 | 34.41 | 34.83 | 167,476 | +0.44(+1.29%) |
Feb 26, 2003 | 34.80 | 34.86 | 34.34 | 34.38 | 118,029 | -0.46(-1.32%) |
Feb 25, 2003 | 34.32 | 34.84 | 34.06 | 34.84 | 101,076 | +0.31(+0.90%) |
Feb 24, 2003 | 35.05 | 35.05 | 34.52 | 34.53 | 251,471 | -0.71(-2.01%) |
Feb 21, 2003 | 34.92 | 35.33 | 34.59 | 35.24 | 88,104 | +0.57(+1.64%) |
Feb 20, 2003 | 35.15 | 35.15 | 34.67 | 34.67 | 45,208 | -0.33(-0.96%) |
Feb 19, 2003 | 35.31 | 35.31 | 34.81 | 35.01 | 49,831 | -0.29(-0.82%) |
Feb 18, 2003 | 34.96 | 35.33 | 34.96 | 35.29 | 118,928 | +0.87(+2.53%) |
Feb 14, 2003 | 34.03 | 34.42 | 33.80 | 34.42 | 330,971 | +0.50(+1.47%) |
Feb 13, 2003 | 33.84 | 34.01 | 33.39 | 33.92 | 110,067 | +0.03(+0.09%) |
Feb 12, 2003 | 34.26 | 34.45 | 33.89 | 33.89 | 349,851 | -0.52(-1.52%) |
Feb 11, 2003 | 34.77 | 34.91 | 34.21 | 34.41 | 345,356 | -0.09(-0.25%) |
Feb 10, 2003 | 34.41 | 34.74 | 34.16 | 34.50 | 315,559 | +0.10(+0.29%) |
Feb 07, 2003 | 35.08 | 35.08 | 34.38 | 34.40 | 41,483 | -0.56(-1.60%) |
Feb 06, 2003 | 35.01 | 35.07 | 34.58 | 34.96 | 75,775 | -0.12(-0.33%) |
Feb 05, 2003 | 35.50 | 35.71 | 34.94 | 35.08 | 129,974 | -0.15(-0.42%) |
Feb 04, 2003 | 35.34 | 35.34 | 34.88 | 35.22 | 98,508 | -0.34(-0.96%) |
Feb 03, 2003 | 35.66 | 35.85 | 35.53 | 35.57 | 149,367 | +0.09(+0.24%) |
Jan 31, 2003 | 34.77 | 35.58 | 34.77 | 35.48 | 128,176 | +0.52(+1.49%) |
Jan 30, 2003 | 35.78 | 35.86 | 34.96 | 34.96 | 111,094 | -0.86(-2.39%) |
Jan 29, 2003 | 35.26 | 35.96 | 35.12 | 35.82 | 193,291 | +0.23(+0.66%) |
Jan 28, 2003 | 35.27 | 35.66 | 35.14 | 35.58 | 721,150 | +0.48(+1.38%) |
Jan 27, 2003 | 35.31 | 35.65 | 34.98 | 35.10 | 307,339 | -0.55(-1.53%) |
Jan 24, 2003 | 36.44 | 36.55 | 35.61 | 35.65 | 263,159 | -1.04(-2.82%) |
Jan 23, 2003 | 36.59 | 36.86 | 36.26 | 36.68 | 145,129 | +0.41(+1.14%) |
Jan 22, 2003 | 36.52 | 36.81 | 36.27 | 36.27 | 170,687 | -0.55(-1.48%) |
Jan 21, 2003 | 37.49 | 37.49 | 36.71 | 36.81 | 129,717 | -0.51(-1.36%) |
Jan 17, 2003 | 37.50 | 37.63 | 37.17 | 37.32 | 96,581 | -0.36(-0.95%) |
Jan 16, 2003 | 38.24 | 38.33 | 37.66 | 37.68 | 55,868 | -0.23(-0.60%) |
Jan 15, 2003 | 38.15 | 38.15 | 37.84 | 37.90 | 69,995 | -0.66(-1.72%) |
Jan 14, 2003 | 38.32 | 38.58 | 38.21 | 38.56 | 64,473 | +0.24(+0.63%) |
Jan 13, 2003 | 38.78 | 38.78 | 38.11 | 38.32 | 389,023 | +0.08(+0.20%) |
Jan 10, 2003 | 37.81 | 38.63 | 37.81 | 38.25 | 128,432 | -0.16(-0.43%) |
Jan 09, 2003 | 37.92 | 38.41 | 37.92 | 38.41 | 545,968 | +0.74(+1.96%) |
Jan 08, 2003 | 37.83 | 38.05 | 37.51 | 37.67 | 374,381 | -0.52(-1.37%) |
Jan 07, 2003 | 38.15 | 38.49 | 38.02 | 38.19 | 138,707 | -0.14(-0.37%) |
Jan 06, 2003 | 37.83 | 38.51 | 37.69 | 38.33 | 274,974 | +0.89(+2.37%) |
Jan 03, 2003 | 37.54 | 37.68 | 37.36 | 37.44 | 149,239 | -0.18(-0.48%) |