Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 28.80 | 29.18 | 28.55 | 28.89 | 3,430,200 | -0.50(-1.68%) |
Mar 28, 2003 | 30.01 | 30.01 | 29.09 | 29.39 | 3,536,700 | -0.62(-2.08%) |
Mar 27, 2003 | 30.18 | 30.34 | 29.90 | 30.01 | 3,071,900 | -0.63(-2.06%) |
Mar 26, 2003 | 30.73 | 30.98 | 30.43 | 30.64 | 2,470,100 | -0.16(-0.52%) |
Mar 25, 2003 | 30.93 | 31.15 | 30.62 | 30.80 | 2,767,600 | +0.05(+0.18%) |
Mar 24, 2003 | 31.27 | 31.32 | 30.57 | 30.75 | 3,102,000 | -1.24(-3.89%) |
Mar 21, 2003 | 31.25 | 31.99 | 30.75 | 31.99 | 4,244,400 | +1.39(+4.54%) |
Mar 20, 2003 | 30.90 | 31.23 | 30.14 | 30.60 | 3,022,100 | -0.30(-0.97%) |
Mar 19, 2003 | 30.88 | 31.18 | 30.62 | 30.90 | 2,921,000 | +0.02(+0.08%) |
Mar 18, 2003 | 30.73 | 31.06 | 30.34 | 30.88 | 2,823,200 | +0.39(+1.26%) |
Mar 17, 2003 | 28.80 | 30.50 | 28.50 | 30.49 | 3,973,200 | +1.05(+3.58%) |
Mar 14, 2003 | 29.12 | 29.82 | 28.89 | 29.43 | 3,932,400 | +0.75(+2.63%) |
Mar 13, 2003 | 27.60 | 28.73 | 27.52 | 28.68 | 3,724,400 | +1.61(+5.93%) |
Mar 12, 2003 | 27.12 | 27.45 | 26.75 | 27.07 | 3,621,700 | -0.04(-0.15%) |
Mar 11, 2003 | 27.98 | 28.00 | 27.11 | 27.11 | 3,209,700 | -0.87(-3.11%) |
Mar 10, 2003 | 28.12 | 28.36 | 27.90 | 27.98 | 2,224,700 | -0.57(-2.01%) |
Mar 07, 2003 | 27.57 | 28.59 | 27.57 | 28.56 | 2,855,600 | +0.42(+1.49%) |
Mar 06, 2003 | 28.49 | 28.60 | 27.88 | 28.14 | 2,633,800 | -0.25(-0.88%) |
Mar 05, 2003 | 28.32 | 28.55 | 28.20 | 28.39 | 2,302,600 | -0.10(-0.35%) |
Mar 04, 2003 | 28.77 | 28.91 | 28.48 | 28.49 | 2,513,400 | -0.41(-1.42%) |
Mar 03, 2003 | 29.30 | 29.30 | 28.75 | 28.90 | 2,343,600 | -0.39(-1.33%) |
Feb 28, 2003 | 29.50 | 29.73 | 28.98 | 29.29 | 2,146,400 | -0.03(-0.10%) |
Feb 27, 2003 | 28.97 | 29.50 | 28.90 | 29.32 | 2,624,700 | +0.35(+1.21%) |
Feb 26, 2003 | 29.85 | 29.85 | 28.93 | 28.97 | 3,074,500 | -0.80(-2.70%) |
Feb 25, 2003 | 29.50 | 29.90 | 29.25 | 29.77 | 3,000,500 | -0.05(-0.15%) |
Feb 24, 2003 | 30.80 | 30.80 | 29.80 | 29.82 | 2,226,000 | -0.94(-3.06%) |
Feb 21, 2003 | 30.75 | 30.90 | 30.04 | 30.76 | 2,388,200 | +0.39(+1.27%) |
Feb 20, 2003 | 31.23 | 31.25 | 30.05 | 30.38 | 2,417,700 | -0.73(-2.33%) |
Feb 19, 2003 | 30.88 | 31.19 | 30.75 | 31.10 | 2,266,100 | +0.16(+0.50%) |
Feb 18, 2003 | 31.15 | 31.64 | 30.73 | 30.95 | 2,171,600 | -0.03(-0.10%) |
Feb 14, 2003 | 30.05 | 31.11 | 29.50 | 30.98 | 3,179,600 | +1.17(+3.93%) |
Feb 13, 2003 | 30.25 | 30.25 | 29.27 | 29.80 | 3,674,200 | -0.45(-1.47%) |
Feb 12, 2003 | 31.32 | 31.32 | 29.98 | 30.25 | 3,787,800 | -1.06(-3.39%) |
Feb 11, 2003 | 32.00 | 32.12 | 31.14 | 31.31 | 3,229,900 | -0.68(-2.13%) |
Feb 10, 2003 | 31.82 | 32.17 | 31.39 | 31.99 | 3,043,400 | +0.15(+0.49%) |
Feb 07, 2003 | 32.35 | 32.35 | 31.70 | 31.84 | 2,212,500 | -0.11(-0.36%) |
Feb 06, 2003 | 32.12 | 32.48 | 31.68 | 31.95 | 2,463,200 | -0.10(-0.30%) |
Feb 05, 2003 | 32.52 | 32.81 | 32.05 | 32.05 | 1,921,700 | -0.16(-0.51%) |
Feb 04, 2003 | 32.20 | 32.42 | 31.82 | 32.21 | 1,746,800 | -0.21(-0.66%) |
Feb 03, 2003 | 32.02 | 32.85 | 31.95 | 32.42 | 2,823,700 | +0.63(+2.00%) |
Jan 31, 2003 | 31.27 | 32.16 | 31.27 | 31.79 | 3,055,500 | +0.24(+0.76%) |
Jan 30, 2003 | 31.89 | 32.44 | 31.45 | 31.55 | 2,252,600 | -0.43(-1.33%) |
Jan 29, 2003 | 31.93 | 32.30 | 31.20 | 31.98 | 2,148,600 | +0.05(+0.16%) |
Jan 28, 2003 | 31.45 | 32.01 | 31.20 | 31.93 | 2,525,600 | +0.50(+1.59%) |
Jan 27, 2003 | 31.52 | 31.86 | 31.30 | 31.43 | 2,044,700 | -0.52(-1.64%) |
Jan 24, 2003 | 32.33 | 32.53 | 31.86 | 31.95 | 2,318,500 | -0.75(-2.29%) |
Jan 23, 2003 | 32.25 | 32.70 | 32.02 | 32.70 | 2,088,200 | +0.80(+2.51%) |
Jan 22, 2003 | 32.49 | 32.49 | 31.63 | 31.90 | 2,553,500 | -0.59(-1.83%) |
Jan 21, 2003 | 33.35 | 33.35 | 32.49 | 32.49 | 2,454,200 | -0.36(-1.08%) |
Jan 17, 2003 | 33.00 | 33.13 | 32.76 | 32.85 | 3,012,300 | -0.25(-0.77%) |
Jan 16, 2003 | 32.65 | 33.45 | 32.62 | 33.10 | 3,710,400 | +0.90(+2.81%) |
Jan 15, 2003 | 31.95 | 32.20 | 31.77 | 32.20 | 1,626,300 | +0.05(+0.14%) |
Jan 14, 2003 | 32.08 | 32.16 | 31.64 | 32.16 | 1,782,600 | +0.09(+0.27%) |
Jan 13, 2003 | 32.24 | 32.42 | 31.84 | 32.07 | 1,314,500 | -0.09(-0.28%) |
Jan 10, 2003 | 32.08 | 32.33 | 31.73 | 32.16 | 2,085,600 | -0.31(-0.95%) |
Jan 09, 2003 | 31.75 | 32.53 | 31.65 | 32.47 | 2,166,300 | +0.84(+2.67%) |
Jan 08, 2003 | 31.82 | 31.98 | 31.35 | 31.62 | 2,461,800 | -0.19(-0.60%) |
Jan 07, 2003 | 32.12 | 32.44 | 31.75 | 31.82 | 2,429,600 | -0.68(-2.11%) |
Jan 06, 2003 | 32.48 | 32.92 | 32.38 | 32.50 | 2,608,800 | +0.30(+0.92%) |
Jan 03, 2003 | 31.83 | 32.32 | 31.50 | 32.20 | 2,102,600 | +0.50(+1.58%) |