Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 43.12 | 43.19 | 42.49 | 42.61 | 1,022,074 | -0.73(-1.68%) |
Mar 28, 2003 | 42.34 | 43.56 | 42.25 | 43.33 | 1,326,585 | +0.99(+2.34%) |
Mar 27, 2003 | 42.25 | 42.63 | 41.66 | 42.34 | 1,149,220 | +0.10(+0.23%) |
Mar 26, 2003 | 43.02 | 43.02 | 42.04 | 42.25 | 1,713,616 | -0.77(-1.79%) |
Mar 25, 2003 | 42.85 | 43.35 | 42.49 | 43.02 | 1,388,560 | +0.17(+0.39%) |
Mar 24, 2003 | 42.84 | 42.98 | 42.45 | 42.85 | 855,552 | -0.72(-1.65%) |
Mar 21, 2003 | 43.15 | 43.72 | 42.98 | 43.57 | 1,500,298 | +0.95(+2.24%) |
Mar 20, 2003 | 42.23 | 43.02 | 42.14 | 42.62 | 1,302,161 | +0.39(+0.91%) |
Mar 19, 2003 | 41.84 | 42.41 | 41.51 | 42.23 | 1,743,062 | -0.37(-0.86%) |
Mar 18, 2003 | 42.99 | 43.28 | 41.85 | 42.60 | 2,115,255 | -0.31(-0.71%) |
Mar 17, 2003 | 40.81 | 42.91 | 40.71 | 42.91 | 2,259,407 | +2.00(+4.88%) |
Mar 14, 2003 | 40.30 | 42.01 | 40.22 | 40.91 | 3,407,144 | +1.79(+4.57%) |
Mar 13, 2003 | 38.95 | 39.25 | 38.38 | 39.12 | 1,247,490 | +0.57(+1.48%) |
Mar 12, 2003 | 37.98 | 38.61 | 37.80 | 38.55 | 1,318,824 | +0.20(+0.53%) |
Mar 11, 2003 | 38.94 | 39.18 | 38.35 | 38.35 | 979,845 | -0.56(-1.44%) |
Mar 10, 2003 | 39.56 | 39.56 | 38.88 | 38.91 | 746,325 | -0.70(-1.77%) |
Mar 07, 2003 | 39.07 | 39.69 | 38.81 | 39.61 | 1,106,420 | +0.37(+0.94%) |
Mar 06, 2003 | 38.73 | 39.36 | 38.40 | 39.24 | 1,300,449 | +0.49(+1.27%) |
Mar 05, 2003 | 38.29 | 38.86 | 37.98 | 38.75 | 1,461,949 | +0.51(+1.33%) |
Mar 04, 2003 | 38.31 | 38.79 | 38.20 | 38.24 | 1,211,424 | -0.04(-0.11%) |
Mar 03, 2003 | 39.11 | 39.43 | 38.24 | 38.29 | 1,783,694 | -0.60(-1.55%) |
Feb 28, 2003 | 39.28 | 39.58 | 38.79 | 38.89 | 1,821,587 | -0.39(-0.98%) |
Feb 27, 2003 | 39.21 | 39.60 | 38.87 | 39.28 | 1,996,327 | +0.14(+0.36%) |
Feb 26, 2003 | 39.37 | 39.91 | 38.90 | 39.14 | 3,145,091 | -0.20(-0.51%) |
Feb 25, 2003 | 38.11 | 39.42 | 38.09 | 39.34 | 2,473,638 | +1.08(+2.82%) |
Feb 24, 2003 | 38.52 | 38.71 | 38.24 | 38.26 | 1,275,796 | -0.25(-0.66%) |
Feb 21, 2003 | 37.81 | 38.58 | 37.52 | 38.52 | 1,801,842 | +0.83(+2.21%) |
Feb 20, 2003 | 36.79 | 37.84 | 36.79 | 37.68 | 1,582,817 | +0.89(+2.43%) |
Feb 19, 2003 | 37.01 | 37.20 | 36.47 | 36.79 | 795,175 | -0.66(-1.75%) |
Feb 18, 2003 | 36.67 | 37.45 | 36.62 | 37.45 | 847,334 | +0.82(+2.25%) |
Feb 14, 2003 | 36.41 | 37.23 | 36.37 | 36.62 | 1,271,002 | +0.19(+0.53%) |
Feb 13, 2003 | 36.34 | 36.67 | 35.91 | 36.43 | 873,129 | +0.09(+0.24%) |
Feb 12, 2003 | 36.90 | 36.93 | 36.10 | 36.34 | 940,354 | -0.55(-1.50%) |
Feb 11, 2003 | 37.19 | 37.50 | 36.68 | 36.90 | 858,291 | -0.34(-0.92%) |
Feb 10, 2003 | 37.07 | 37.40 | 36.33 | 37.24 | 1,213,022 | +0.18(+0.50%) |
Feb 07, 2003 | 36.71 | 37.67 | 36.71 | 37.05 | 2,651,916 | +0.52(+1.42%) |
Feb 06, 2003 | 36.27 | 36.68 | 35.99 | 36.54 | 1,203,320 | +0.26(+0.72%) |
Feb 05, 2003 | 35.64 | 36.71 | 35.64 | 36.27 | 1,041,249 | +0.51(+1.42%) |
Feb 04, 2003 | 36.05 | 36.14 | 35.36 | 35.76 | 1,081,539 | -0.67(-1.83%) |
Feb 03, 2003 | 36.03 | 36.80 | 35.88 | 36.43 | 1,138,606 | +0.51(+1.41%) |
Jan 31, 2003 | 35.92 | 36.19 | 35.62 | 35.92 | 1,706,768 | +0.00(+0.00%) |
Jan 30, 2003 | 36.80 | 37.06 | 35.32 | 35.92 | 2,346,606 | +0.00(+0.00%) |
Jan 29, 2003 | 34.56 | 36.12 | 34.30 | 35.92 | 2,541,662 | +1.31(+3.80%) |
Jan 28, 2003 | 33.95 | 34.61 | 33.42 | 34.61 | 1,671,158 | +0.98(+2.92%) |
Jan 27, 2003 | 34.29 | 34.46 | 33.49 | 33.63 | 867,194 | -0.67(-1.94%) |
Jan 24, 2003 | 34.47 | 34.69 | 34.18 | 34.29 | 1,350,896 | -0.26(-0.76%) |
Jan 23, 2003 | 34.23 | 34.59 | 34.04 | 34.56 | 604,114 | +0.39(+1.13%) |
Jan 22, 2003 | 34.07 | 34.49 | 34.00 | 34.17 | 700,900 | +0.09(+0.26%) |
Jan 21, 2003 | 35.05 | 35.26 | 34.04 | 34.08 | 737,080 | -0.61(-1.77%) |
Jan 17, 2003 | 33.34 | 34.84 | 33.31 | 34.70 | 1,340,167 | +1.26(+3.77%) |
Jan 16, 2003 | 33.64 | 33.86 | 33.37 | 33.43 | 940,240 | -0.18(-0.55%) |
Jan 15, 2003 | 33.73 | 33.76 | 33.46 | 33.62 | 802,822 | -0.16(-0.47%) |
Jan 14, 2003 | 34.08 | 34.13 | 33.51 | 33.78 | 1,247,833 | -0.53(-1.53%) |
Jan 13, 2003 | 35.00 | 35.00 | 34.27 | 34.30 | 1,328,868 | -0.69(-1.98%) |
Jan 10, 2003 | 35.27 | 35.44 | 34.91 | 34.99 | 704,666 | -0.27(-0.77%) |
Jan 09, 2003 | 35.05 | 35.34 | 34.92 | 35.27 | 832,497 | +0.22(+0.62%) |
Jan 08, 2003 | 35.27 | 35.40 | 34.98 | 35.05 | 662,665 | -0.23(-0.65%) |
Jan 07, 2003 | 35.41 | 35.51 | 35.12 | 35.27 | 714,254 | -0.35(-0.98%) |
Jan 06, 2003 | 35.44 | 35.75 | 35.30 | 35.62 | 932,707 | +0.23(+0.64%) |
Jan 03, 2003 | 35.48 | 35.94 | 35.33 | 35.40 | 1,174,444 | +0.09(+0.25%) |