Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 30.58 | 30.62 | 30.11 | 30.50 | 214,466 | -0.26(-0.83%) |
Mar 28, 2003 | 31.09 | 31.09 | 30.52 | 30.75 | 130,763 | -0.33(-1.07%) |
Mar 27, 2003 | 31.17 | 31.47 | 30.92 | 31.08 | 196,789 | -0.26(-0.82%) |
Mar 26, 2003 | 32.08 | 32.08 | 31.09 | 31.34 | 139,426 | -0.44(-1.37%) |
Mar 25, 2003 | 30.50 | 31.79 | 30.50 | 31.78 | 184,614 | +0.52(+1.67%) |
Mar 24, 2003 | 32.37 | 32.37 | 30.94 | 31.26 | 201,237 | -1.43(-4.39%) |
Mar 21, 2003 | 31.82 | 32.87 | 31.82 | 32.69 | 204,983 | +1.21(+3.85%) |
Mar 20, 2003 | 31.46 | 31.61 | 30.88 | 31.48 | 173,844 | +0.19(+0.60%) |
Mar 19, 2003 | 31.56 | 31.65 | 31.02 | 31.29 | 169,980 | -0.27(-0.87%) |
Mar 18, 2003 | 31.04 | 31.75 | 30.93 | 31.56 | 195,384 | +0.73(+2.38%) |
Mar 17, 2003 | 29.73 | 30.92 | 29.70 | 30.83 | 162,488 | +0.99(+3.32%) |
Mar 14, 2003 | 29.94 | 30.26 | 29.77 | 29.84 | 175,014 | -0.05(-0.17%) |
Mar 13, 2003 | 29.40 | 29.90 | 29.40 | 29.89 | 150,079 | +0.64(+2.19%) |
Mar 12, 2003 | 29.34 | 29.40 | 28.89 | 29.25 | 172,556 | -0.09(-0.32%) |
Mar 11, 2003 | 29.90 | 30.26 | 29.25 | 29.34 | 255,907 | -0.47(-1.58%) |
Mar 10, 2003 | 30.24 | 30.30 | 29.73 | 29.81 | 180,985 | -0.51(-1.69%) |
Mar 07, 2003 | 30.43 | 31.14 | 30.00 | 30.32 | 351,317 | -0.10(-0.34%) |
Mar 06, 2003 | 30.92 | 30.92 | 30.32 | 30.43 | 165,883 | -0.56(-1.82%) |
Mar 05, 2003 | 31.17 | 31.35 | 30.84 | 30.99 | 141,299 | -0.31(-0.98%) |
Mar 04, 2003 | 31.82 | 31.92 | 31.22 | 31.30 | 103,252 | -0.50(-1.56%) |
Mar 03, 2003 | 31.82 | 32.38 | 31.67 | 31.79 | 119,291 | +0.02(+0.05%) |
Feb 28, 2003 | 32.06 | 32.36 | 31.62 | 31.78 | 115,544 | -0.26(-0.80%) |
Feb 27, 2003 | 31.61 | 32.08 | 31.52 | 32.03 | 214,466 | +0.45(+1.43%) |
Feb 26, 2003 | 32.03 | 32.03 | 31.49 | 31.58 | 129,358 | -0.37(-1.15%) |
Feb 25, 2003 | 31.52 | 32.02 | 31.30 | 31.95 | 222,661 | +0.31(+0.97%) |
Feb 24, 2003 | 32.52 | 32.52 | 31.60 | 31.64 | 161,903 | -0.71(-2.19%) |
Feb 21, 2003 | 32.03 | 32.56 | 31.73 | 32.35 | 170,800 | +0.32(+0.99%) |
Feb 20, 2003 | 32.12 | 32.20 | 31.90 | 32.03 | 165,181 | -0.07(-0.21%) |
Feb 19, 2003 | 32.55 | 32.55 | 31.79 | 32.10 | 116,364 | -0.44(-1.34%) |
Feb 18, 2003 | 32.20 | 32.93 | 32.20 | 32.54 | 168,810 | +0.33(+1.03%) |
Feb 14, 2003 | 31.98 | 32.20 | 31.61 | 32.20 | 422,142 | +0.44(+1.37%) |
Feb 13, 2003 | 32.55 | 32.55 | 31.25 | 31.77 | 648,432 | -1.93(-5.73%) |
Feb 12, 2003 | 34.36 | 34.41 | 33.68 | 33.70 | 193,511 | -0.66(-1.91%) |
Feb 11, 2003 | 34.48 | 34.77 | 34.04 | 34.36 | 140,363 | -0.03(-0.10%) |
Feb 10, 2003 | 34.27 | 34.52 | 34.13 | 34.39 | 268,785 | +0.03(+0.10%) |
Feb 07, 2003 | 35.15 | 35.19 | 34.35 | 34.36 | 92,951 | -0.62(-1.78%) |
Feb 06, 2003 | 34.81 | 35.11 | 34.81 | 34.98 | 99,975 | +0.12(+0.34%) |
Feb 05, 2003 | 35.35 | 35.77 | 34.79 | 34.86 | 120,110 | -0.36(-1.02%) |
Feb 04, 2003 | 34.75 | 35.32 | 34.68 | 35.22 | 131,817 | -0.30(-0.84%) |
Feb 03, 2003 | 35.22 | 35.72 | 35.07 | 35.52 | 140,011 | +0.38(+1.09%) |
Jan 31, 2003 | 34.54 | 35.24 | 34.03 | 35.13 | 120,812 | +0.97(+2.83%) |
Jan 30, 2003 | 34.54 | 34.62 | 33.90 | 34.17 | 196,906 | -0.29(-0.84%) |
Jan 29, 2003 | 34.43 | 34.79 | 34.08 | 34.46 | 127,602 | -0.22(-0.64%) |
Jan 28, 2003 | 34.43 | 34.91 | 34.36 | 34.68 | 109,106 | +0.27(+0.79%) |
Jan 27, 2003 | 35.02 | 35.40 | 34.35 | 34.41 | 121,983 | -0.68(-1.95%) |
Jan 24, 2003 | 35.25 | 35.40 | 35.00 | 35.09 | 142,704 | -0.37(-1.04%) |
Jan 23, 2003 | 35.04 | 35.61 | 35.04 | 35.46 | 107,116 | +0.52(+1.49%) |
Jan 22, 2003 | 35.51 | 35.55 | 34.94 | 34.94 | 157,923 | -0.57(-1.61%) |
Jan 21, 2003 | 35.96 | 36.12 | 35.45 | 35.51 | 136,851 | -0.37(-1.02%) |
Jan 17, 2003 | 36.04 | 36.15 | 35.76 | 35.88 | 116,364 | -0.38(-1.04%) |
Jan 16, 2003 | 35.97 | 36.54 | 35.97 | 36.25 | 60,640 | +0.28(+0.78%) |
Jan 15, 2003 | 36.30 | 36.47 | 35.78 | 35.97 | 81,010 | -0.25(-0.68%) |
Jan 14, 2003 | 36.29 | 36.31 | 35.54 | 36.22 | 174,897 | -0.19(-0.52%) |
Jan 13, 2003 | 36.73 | 36.82 | 36.30 | 36.41 | 166,234 | -0.32(-0.86%) |
Jan 10, 2003 | 36.71 | 36.97 | 36.26 | 36.72 | 120,578 | -0.01(-0.02%) |
Jan 09, 2003 | 36.47 | 37.10 | 36.30 | 36.73 | 90,258 | +0.28(+0.77%) |
Jan 08, 2003 | 36.71 | 36.92 | 36.34 | 36.45 | 118,939 | -0.28(-0.77%) |
Jan 07, 2003 | 37.13 | 37.16 | 36.68 | 36.73 | 204,398 | -0.62(-1.65%) |
Jan 06, 2003 | 37.50 | 37.93 | 37.31 | 37.35 | 212,359 | -0.15(-0.41%) |
Jan 03, 2003 | 37.78 | 37.78 | 37.46 | 37.50 | 95,760 | -0.41(-1.08%) |