Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 33.76 | 34.45 | 33.76 | 34.21 | 4,978,769 | -0.18(-0.52%) |
Mar 28, 2003 | 34.45 | 34.46 | 34.01 | 34.39 | 3,041,544 | -0.21(-0.61%) |
Mar 27, 2003 | 34.54 | 34.83 | 34.32 | 34.60 | 2,711,814 | -0.19(-0.53%) |
Mar 26, 2003 | 34.90 | 35.00 | 34.59 | 34.79 | 3,719,165 | -0.23(-0.67%) |
Mar 25, 2003 | 34.44 | 35.23 | 34.39 | 35.02 | 4,638,543 | +0.34(+0.99%) |
Mar 24, 2003 | 35.93 | 35.93 | 34.45 | 34.68 | 5,703,041 | -1.24(-3.46%) |
Mar 21, 2003 | 35.77 | 35.99 | 35.35 | 35.92 | 7,171,080 | +0.53(+1.51%) |
Mar 20, 2003 | 35.11 | 35.54 | 34.87 | 35.39 | 4,751,340 | +0.20(+0.56%) |
Mar 19, 2003 | 34.78 | 35.23 | 34.55 | 35.19 | 6,552,608 | +0.51(+1.47%) |
Mar 18, 2003 | 34.59 | 34.71 | 34.24 | 34.68 | 4,347,634 | +0.24(+0.70%) |
Mar 17, 2003 | 33.40 | 34.62 | 33.26 | 34.44 | 6,967,811 | +0.83(+2.46%) |
Mar 14, 2003 | 33.30 | 33.70 | 33.01 | 33.61 | 5,377,810 | +0.37(+1.12%) |
Mar 13, 2003 | 32.58 | 33.25 | 32.45 | 33.24 | 8,318,886 | +0.49(+1.50%) |
Mar 12, 2003 | 31.81 | 32.77 | 31.81 | 32.75 | 6,773,039 | +0.83(+2.60%) |
Mar 11, 2003 | 32.29 | 32.49 | 31.92 | 31.92 | 4,951,111 | -0.34(-1.04%) |
Mar 10, 2003 | 33.03 | 33.03 | 32.18 | 32.25 | 5,379,976 | -0.78(-2.36%) |
Mar 07, 2003 | 33.01 | 33.23 | 32.83 | 33.03 | 7,479,650 | -0.26(-0.78%) |
Mar 06, 2003 | 33.25 | 33.61 | 33.14 | 33.29 | 4,137,533 | -0.35(-1.03%) |
Mar 05, 2003 | 34.11 | 34.11 | 33.31 | 33.64 | 6,693,730 | -0.47(-1.37%) |
Mar 04, 2003 | 34.66 | 34.69 | 34.09 | 34.11 | 3,986,747 | -0.61(-1.76%) |
Mar 03, 2003 | 34.84 | 35.02 | 34.60 | 34.72 | 3,319,124 | +0.19(+0.54%) |
Feb 28, 2003 | 34.52 | 34.91 | 34.43 | 34.53 | 3,823,632 | +0.16(+0.47%) |
Feb 27, 2003 | 34.42 | 34.71 | 34.07 | 34.37 | 3,634,191 | -0.01(-0.02%) |
Feb 26, 2003 | 34.43 | 34.70 | 34.28 | 34.38 | 4,232,004 | -0.04(-0.12%) |
Feb 25, 2003 | 33.92 | 34.43 | 33.61 | 34.42 | 5,014,591 | +0.11(+0.31%) |
Feb 24, 2003 | 34.96 | 34.97 | 34.17 | 34.31 | 4,969,105 | -0.74(-2.12%) |
Feb 21, 2003 | 35.28 | 35.29 | 34.81 | 35.06 | 3,552,217 | +0.14(+0.41%) |
Feb 20, 2003 | 35.41 | 35.47 | 34.82 | 34.91 | 2,857,435 | -0.49(-1.37%) |
Feb 19, 2003 | 35.71 | 35.71 | 35.18 | 35.40 | 2,831,443 | -0.31(-0.86%) |
Feb 18, 2003 | 35.41 | 35.78 | 35.35 | 35.71 | 2,830,610 | +0.29(+0.83%) |
Feb 14, 2003 | 34.57 | 35.41 | 34.57 | 35.41 | 3,635,024 | +0.85(+2.47%) |
Feb 13, 2003 | 34.66 | 34.90 | 34.28 | 34.56 | 3,615,864 | -0.40(-1.13%) |
Feb 12, 2003 | 35.30 | 35.41 | 34.75 | 34.95 | 3,007,055 | -0.34(-0.95%) |
Feb 11, 2003 | 35.73 | 35.82 | 35.15 | 35.29 | 2,910,918 | -0.21(-0.59%) |
Feb 10, 2003 | 35.53 | 35.66 | 35.12 | 35.50 | 3,991,912 | +0.00(+0.00%) |
Feb 07, 2003 | 35.85 | 36.14 | 35.44 | 35.50 | 3,086,363 | -0.34(-0.95%) |
Feb 06, 2003 | 35.86 | 36.18 | 35.77 | 35.84 | 3,214,656 | -0.22(-0.62%) |
Feb 05, 2003 | 36.25 | 36.48 | 35.91 | 36.07 | 3,385,436 | +0.08(+0.23%) |
Feb 04, 2003 | 36.04 | 36.07 | 35.78 | 35.98 | 3,651,686 | -0.39(-1.07%) |
Feb 03, 2003 | 36.31 | 36.52 | 36.17 | 36.37 | 3,053,707 | +0.16(+0.45%) |
Jan 31, 2003 | 35.87 | 36.38 | 35.75 | 36.21 | 4,003,575 | +0.35(+0.97%) |
Jan 30, 2003 | 36.46 | 36.46 | 35.86 | 35.86 | 5,022,755 | -0.48(-1.32%) |
Jan 29, 2003 | 36.64 | 36.75 | 36.02 | 36.34 | 3,936,263 | -0.29(-0.79%) |
Jan 28, 2003 | 36.37 | 36.88 | 36.07 | 36.63 | 7,933,341 | +0.34(+0.93%) |
Jan 27, 2003 | 36.04 | 36.89 | 36.04 | 36.29 | 5,492,441 | -0.20(-0.54%) |
Jan 24, 2003 | 37.12 | 37.20 | 36.47 | 36.49 | 4,589,725 | -0.67(-1.81%) |
Jan 23, 2003 | 37.36 | 37.54 | 36.98 | 37.16 | 2,979,230 | -0.14(-0.37%) |
Jan 22, 2003 | 37.51 | 37.66 | 37.15 | 37.30 | 4,678,530 | -0.30(-0.80%) |
Jan 21, 2003 | 38.23 | 38.30 | 37.51 | 37.60 | 3,496,568 | -0.47(-1.25%) |
Jan 17, 2003 | 38.06 | 38.17 | 37.99 | 38.08 | 3,646,354 | -0.05(-0.13%) |
Jan 16, 2003 | 38.19 | 38.26 | 38.03 | 38.12 | 2,912,251 | +0.08(+0.22%) |
Jan 15, 2003 | 38.17 | 38.22 | 37.96 | 38.04 | 3,379,105 | -0.25(-0.66%) |
Jan 14, 2003 | 38.24 | 38.31 | 38.13 | 38.29 | 2,894,757 | +0.06(+0.16%) |
Jan 13, 2003 | 38.47 | 38.59 | 38.18 | 38.23 | 4,014,239 | -0.20(-0.52%) |
Jan 10, 2003 | 38.35 | 38.56 | 38.29 | 38.43 | 3,607,033 | -0.06(-0.16%) |
Jan 09, 2003 | 38.14 | 38.50 | 38.08 | 38.49 | 3,524,392 | +0.35(+0.91%) |
Jan 08, 2003 | 38.38 | 38.40 | 38.04 | 38.14 | 2,800,620 | -0.27(-0.70%) |
Jan 07, 2003 | 38.39 | 38.56 | 38.23 | 38.41 | 3,949,426 | -0.13(-0.33%) |
Jan 06, 2003 | 38.34 | 38.70 | 38.31 | 38.54 | 5,088,901 | +0.23(+0.61%) |
Jan 03, 2003 | 38.26 | 38.39 | 38.16 | 38.30 | 3,224,820 | -0.10(-0.27%) |