Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 30.28 | 30.44 | 29.81 | 30.16 | 4,365,836 | -0.37(-1.23%) |
Mar 28, 2003 | 30.00 | 30.60 | 29.83 | 30.53 | 5,213,995 | +0.56(+1.88%) |
Mar 27, 2003 | 29.27 | 30.11 | 29.12 | 29.97 | 4,679,934 | +0.63(+2.16%) |
Mar 26, 2003 | 29.36 | 29.84 | 29.01 | 29.33 | 3,906,199 | +0.18(+0.63%) |
Mar 25, 2003 | 29.31 | 29.45 | 28.55 | 29.15 | 4,427,015 | -0.29(-0.97%) |
Mar 24, 2003 | 28.80 | 29.69 | 28.80 | 29.43 | 4,850,543 | +0.63(+2.20%) |
Mar 21, 2003 | 29.71 | 29.85 | 27.63 | 28.80 | 13,183,128 | -0.91(-3.07%) |
Mar 20, 2003 | 30.84 | 30.91 | 29.58 | 29.71 | 5,809,709 | -0.92(-3.00%) |
Mar 19, 2003 | 30.44 | 31.06 | 30.22 | 30.63 | 5,313,648 | +0.62(+2.07%) |
Mar 18, 2003 | 29.87 | 30.44 | 29.81 | 30.01 | 5,587,538 | +0.23(+0.79%) |
Mar 17, 2003 | 29.05 | 29.96 | 28.86 | 29.78 | 7,593,224 | +1.12(+3.89%) |
Mar 14, 2003 | 28.11 | 29.17 | 28.01 | 28.66 | 6,475,906 | +1.26(+4.58%) |
Mar 13, 2003 | 26.86 | 27.44 | 26.55 | 27.40 | 5,845,502 | +1.08(+4.12%) |
Mar 12, 2003 | 26.20 | 26.70 | 25.77 | 26.32 | 8,096,065 | +0.23(+0.90%) |
Mar 11, 2003 | 26.95 | 27.07 | 26.04 | 26.08 | 6,388,551 | -0.75(-2.81%) |
Mar 10, 2003 | 27.63 | 27.65 | 26.76 | 26.84 | 6,459,665 | -0.79(-2.85%) |
Mar 07, 2003 | 28.27 | 28.27 | 27.27 | 27.63 | 7,917,413 | -0.64(-2.27%) |
Mar 06, 2003 | 28.60 | 28.67 | 27.96 | 28.27 | 8,303,886 | -0.32(-1.13%) |
Mar 05, 2003 | 28.04 | 29.11 | 26.99 | 28.59 | 7,799,627 | -0.63(-2.17%) |
Mar 04, 2003 | 29.04 | 29.46 | 28.48 | 29.22 | 3,997,653 | +0.19(+0.66%) |
Mar 03, 2003 | 29.42 | 29.57 | 28.98 | 29.03 | 3,348,328 | +0.04(+0.13%) |
Feb 28, 2003 | 28.89 | 29.26 | 28.73 | 29.00 | 4,166,528 | -0.06(-0.20%) |
Feb 27, 2003 | 29.17 | 29.33 | 28.60 | 29.05 | 3,830,198 | -0.06(-0.20%) |
Feb 26, 2003 | 29.05 | 29.21 | 28.58 | 29.11 | 8,052,230 | +0.31(+1.08%) |
Feb 25, 2003 | 28.29 | 29.00 | 28.29 | 28.80 | 8,748,386 | +0.55(+1.93%) |
Feb 24, 2003 | 28.54 | 28.70 | 28.12 | 28.25 | 5,586,750 | -0.65(-2.24%) |
Feb 21, 2003 | 28.73 | 29.01 | 28.44 | 28.90 | 8,263,520 | -0.18(-0.63%) |
Feb 20, 2003 | 29.97 | 30.09 | 28.98 | 29.08 | 5,871,204 | -1.15(-3.82%) |
Feb 19, 2003 | 29.74 | 30.25 | 29.44 | 30.24 | 3,414,396 | +0.56(+1.88%) |
Feb 18, 2003 | 30.06 | 30.25 | 28.91 | 29.68 | 8,544,033 | -0.38(-1.27%) |
Feb 14, 2003 | 30.38 | 30.66 | 29.68 | 30.06 | 4,413,455 | -0.23(-0.75%) |
Feb 13, 2003 | 30.37 | 30.44 | 29.71 | 30.29 | 4,013,894 | +0.01(+0.02%) |
Feb 12, 2003 | 30.98 | 31.06 | 29.66 | 30.28 | 6,067,830 | -0.67(-2.15%) |
Feb 11, 2003 | 31.99 | 31.99 | 30.80 | 30.95 | 4,268,232 | -0.85(-2.67%) |
Feb 10, 2003 | 31.87 | 31.98 | 31.46 | 31.80 | 2,225,964 | +0.03(+0.08%) |
Feb 07, 2003 | 31.96 | 32.03 | 31.62 | 31.77 | 2,077,272 | -0.03(-0.10%) |
Feb 06, 2003 | 32.13 | 32.38 | 31.60 | 31.80 | 2,391,686 | -0.27(-0.83%) |
Feb 05, 2003 | 32.97 | 32.97 | 32.03 | 32.07 | 3,542,117 | -0.44(-1.37%) |
Feb 04, 2003 | 31.80 | 32.78 | 31.39 | 32.52 | 4,208,471 | +1.09(+3.47%) |
Feb 03, 2003 | 31.65 | 32.02 | 31.32 | 31.42 | 6,293,470 | -0.95(-2.94%) |
Jan 31, 2003 | 31.41 | 32.98 | 31.41 | 32.38 | 5,305,607 | +0.89(+2.82%) |
Jan 30, 2003 | 32.33 | 32.33 | 31.42 | 31.49 | 4,490,876 | -0.54(-1.68%) |
Jan 29, 2003 | 32.20 | 32.72 | 32.02 | 32.03 | 4,552,528 | -0.38(-1.17%) |
Jan 28, 2003 | 32.41 | 32.46 | 31.78 | 32.41 | 3,253,405 | +0.23(+0.71%) |
Jan 27, 2003 | 32.44 | 32.76 | 32.06 | 32.18 | 4,047,165 | -0.10(-0.31%) |
Jan 24, 2003 | 32.97 | 33.83 | 32.28 | 32.28 | 7,108,674 | -0.88(-2.64%) |
Jan 23, 2003 | 32.47 | 33.45 | 32.38 | 33.16 | 5,119,229 | +0.81(+2.51%) |
Jan 22, 2003 | 32.54 | 33.42 | 31.80 | 32.34 | 8,114,986 | -0.20(-0.60%) |
Jan 21, 2003 | 33.39 | 33.60 | 32.41 | 32.54 | 4,492,137 | -0.75(-2.27%) |
Jan 17, 2003 | 34.13 | 34.13 | 33.30 | 33.30 | 3,722,660 | -0.79(-2.33%) |
Jan 16, 2003 | 34.34 | 34.71 | 33.97 | 34.09 | 4,440,260 | -0.03(-0.09%) |
Jan 15, 2003 | 34.88 | 34.88 | 33.93 | 34.12 | 3,978,101 | -0.76(-2.18%) |
Jan 14, 2003 | 35.06 | 35.51 | 34.56 | 34.88 | 2,935,681 | -0.17(-0.49%) |
Jan 13, 2003 | 36.15 | 36.15 | 34.87 | 35.05 | 3,308,593 | -1.09(-3.02%) |
Jan 10, 2003 | 35.10 | 36.43 | 35.01 | 36.14 | 4,765,869 | +1.15(+3.30%) |
Jan 09, 2003 | 35.47 | 35.47 | 34.06 | 34.99 | 5,758,147 | -0.18(-0.51%) |
Jan 08, 2003 | 35.45 | 35.98 | 34.98 | 35.17 | 3,862,680 | -0.35(-0.98%) |
Jan 07, 2003 | 36.75 | 36.82 | 35.31 | 35.52 | 5,002,073 | -1.59(-4.27%) |
Jan 06, 2003 | 36.95 | 37.22 | 36.85 | 37.10 | 3,226,442 | -0.13(-0.36%) |
Jan 03, 2003 | 36.94 | 37.34 | 36.94 | 37.23 | 2,214,296 | -0.09(-0.24%) |