Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 33.94 | 34.92 | 33.64 | 34.24 | 694,156 | +0.16(+0.48%) |
Mar 28, 2003 | 33.08 | 34.18 | 32.92 | 34.07 | 613,674 | +0.99(+3.00%) |
Mar 27, 2003 | 32.66 | 33.42 | 32.44 | 33.08 | 326,138 | +0.16(+0.49%) |
Mar 26, 2003 | 32.61 | 33.21 | 32.50 | 32.92 | 456,804 | +0.61(+1.88%) |
Mar 25, 2003 | 32.13 | 32.31 | 31.67 | 32.31 | 531,788 | +0.34(+1.07%) |
Mar 24, 2003 | 33.60 | 33.60 | 31.97 | 31.97 | 471,895 | -1.62(-4.83%) |
Mar 21, 2003 | 32.36 | 33.78 | 32.36 | 33.60 | 676,960 | +1.58(+4.94%) |
Mar 20, 2003 | 31.95 | 32.42 | 31.66 | 32.01 | 514,241 | +0.06(+0.19%) |
Mar 19, 2003 | 31.20 | 32.19 | 31.20 | 31.95 | 550,739 | +0.84(+2.69%) |
Mar 18, 2003 | 31.68 | 31.89 | 30.65 | 31.12 | 385,915 | -0.40(-1.27%) |
Mar 17, 2003 | 31.20 | 31.93 | 30.86 | 31.52 | 515,879 | +0.13(+0.41%) |
Mar 14, 2003 | 31.12 | 31.84 | 30.86 | 31.39 | 313,972 | +0.27(+0.88%) |
Mar 13, 2003 | 30.01 | 31.19 | 29.81 | 31.12 | 417,850 | +1.71(+5.81%) |
Mar 12, 2003 | 29.76 | 29.77 | 29.09 | 29.41 | 402,877 | -0.52(-1.74%) |
Mar 11, 2003 | 30.35 | 30.58 | 29.62 | 29.93 | 590,746 | -0.33(-1.10%) |
Mar 10, 2003 | 31.37 | 31.37 | 30.22 | 30.26 | 437,152 | -1.26(-3.99%) |
Mar 07, 2003 | 31.46 | 31.66 | 31.20 | 31.52 | 295,022 | -0.12(-0.38%) |
Mar 06, 2003 | 31.76 | 31.84 | 31.44 | 31.64 | 375,387 | -0.09(-0.30%) |
Mar 05, 2003 | 31.29 | 31.73 | 31.18 | 31.73 | 653,798 | +0.19(+0.60%) |
Mar 04, 2003 | 32.01 | 32.01 | 31.46 | 31.54 | 407,088 | -0.26(-0.81%) |
Mar 03, 2003 | 31.91 | 32.57 | 31.71 | 31.80 | 404,163 | +0.10(+0.32%) |
Feb 28, 2003 | 31.29 | 32.30 | 31.29 | 31.70 | 329,414 | +0.54(+1.73%) |
Feb 27, 2003 | 30.60 | 31.29 | 30.60 | 31.16 | 805,871 | +0.47(+1.53%) |
Feb 26, 2003 | 31.42 | 31.46 | 30.48 | 30.69 | 1,040,181 | -0.92(-2.92%) |
Feb 25, 2003 | 32.27 | 32.47 | 31.29 | 31.61 | 759,430 | -0.66(-2.04%) |
Feb 24, 2003 | 32.84 | 33.08 | 31.93 | 32.27 | 1,033,513 | -0.57(-1.74%) |
Feb 21, 2003 | 33.04 | 33.42 | 32.60 | 32.84 | 798,852 | -0.08(-0.23%) |
Feb 20, 2003 | 32.91 | 33.42 | 32.72 | 32.92 | 585,014 | +0.03(+0.08%) |
Feb 19, 2003 | 33.25 | 33.25 | 32.66 | 32.89 | 636,602 | -0.22(-0.67%) |
Feb 18, 2003 | 33.33 | 33.84 | 33.06 | 33.12 | 495,524 | -0.14(-0.41%) |
Feb 14, 2003 | 33.75 | 34.10 | 33.18 | 33.25 | 941,567 | -0.30(-0.89%) |
Feb 13, 2003 | 33.70 | 34.15 | 33.40 | 33.55 | 587,119 | +0.07(+0.20%) |
Feb 12, 2003 | 33.99 | 34.32 | 33.25 | 33.48 | 828,916 | -0.50(-1.46%) |
Feb 11, 2003 | 33.30 | 34.01 | 33.28 | 33.98 | 580,101 | +0.88(+2.66%) |
Feb 10, 2003 | 33.34 | 34.16 | 33.05 | 33.10 | 304,263 | -0.11(-0.33%) |
Feb 07, 2003 | 33.51 | 33.59 | 32.90 | 33.21 | 389,775 | -0.24(-0.72%) |
Feb 06, 2003 | 34.58 | 34.58 | 33.43 | 33.45 | 473,181 | -0.91(-2.66%) |
Feb 05, 2003 | 34.19 | 35.11 | 33.98 | 34.37 | 1,130,255 | +1.15(+3.47%) |
Feb 04, 2003 | 33.69 | 33.69 | 32.48 | 33.21 | 449,435 | -0.47(-1.40%) |
Feb 03, 2003 | 33.66 | 34.02 | 33.60 | 33.68 | 338,187 | +0.11(+0.33%) |
Jan 31, 2003 | 33.31 | 33.60 | 33.25 | 33.57 | 435,514 | +0.21(+0.64%) |
Jan 30, 2003 | 33.42 | 33.55 | 33.13 | 33.36 | 643,386 | +0.08(+0.23%) |
Jan 29, 2003 | 32.48 | 33.30 | 32.40 | 33.28 | 558,927 | +0.70(+2.15%) |
Jan 28, 2003 | 32.14 | 32.91 | 31.89 | 32.58 | 504,766 | +0.98(+3.11%) |
Jan 27, 2003 | 32.27 | 33.25 | 31.37 | 31.60 | 1,356,610 | +0.09(+0.30%) |
Jan 24, 2003 | 32.47 | 32.47 | 31.17 | 31.50 | 763,641 | -0.97(-2.98%) |
Jan 23, 2003 | 32.37 | 32.65 | 32.27 | 32.47 | 405,801 | +0.04(+0.13%) |
Jan 22, 2003 | 32.47 | 32.48 | 32.15 | 32.42 | 382,990 | -0.06(-0.18%) |
Jan 21, 2003 | 32.78 | 33.21 | 32.44 | 32.48 | 635,432 | -0.27(-0.81%) |
Jan 17, 2003 | 31.59 | 32.76 | 31.37 | 32.75 | 731,121 | +1.08(+3.40%) |
Jan 16, 2003 | 32.31 | 32.44 | 31.22 | 31.67 | 605,953 | -0.30(-0.94%) |
Jan 15, 2003 | 32.57 | 32.59 | 31.87 | 31.97 | 624,553 | -0.66(-2.02%) |
Jan 14, 2003 | 32.74 | 33.03 | 31.63 | 32.63 | 1,979,292 | -0.38(-1.16%) |
Jan 13, 2003 | 34.41 | 34.45 | 32.83 | 33.01 | 1,182,896 | -1.54(-4.45%) |
Jan 10, 2003 | 34.11 | 34.64 | 34.01 | 34.55 | 609,111 | +0.39(+1.15%) |
Jan 09, 2003 | 34.48 | 34.62 | 33.91 | 34.16 | 477,393 | -0.30(-0.87%) |
Jan 08, 2003 | 34.32 | 34.51 | 34.07 | 34.46 | 174,065 | +0.19(+0.55%) |
Jan 07, 2003 | 35.05 | 35.05 | 34.11 | 34.27 | 366,379 | -0.59(-1.69%) |
Jan 06, 2003 | 34.61 | 34.96 | 34.45 | 34.86 | 433,642 | +0.37(+1.07%) |
Jan 03, 2003 | 34.11 | 34.88 | 34.02 | 34.49 | 468,853 | +0.48(+1.41%) |