Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 33.95 | 34.54 | 33.16 | 33.94 | 6,170,855 | -0.01(-0.04%) |
Mar 28, 2003 | 34.18 | 34.31 | 33.62 | 33.95 | 3,623,952 | -0.23(-0.68%) |
Mar 27, 2003 | 34.19 | 34.48 | 33.71 | 34.18 | 5,892,423 | -0.28(-0.80%) |
Mar 26, 2003 | 34.88 | 35.39 | 34.40 | 34.46 | 6,523,647 | -0.61(-1.73%) |
Mar 25, 2003 | 34.40 | 35.45 | 34.40 | 35.06 | 5,519,624 | +0.67(+1.94%) |
Mar 24, 2003 | 34.37 | 34.75 | 34.19 | 34.40 | 5,605,822 | -1.11(-3.12%) |
Mar 21, 2003 | 34.91 | 35.69 | 34.73 | 35.51 | 7,746,748 | +0.49(+1.40%) |
Mar 20, 2003 | 34.97 | 35.12 | 34.01 | 35.02 | 6,409,440 | +0.05(+0.14%) |
Mar 19, 2003 | 34.72 | 35.30 | 33.80 | 34.97 | 6,813,083 | +0.25(+0.73%) |
Mar 18, 2003 | 35.27 | 35.44 | 34.52 | 34.72 | 8,378,972 | -0.73(-2.05%) |
Mar 17, 2003 | 33.44 | 35.57 | 33.37 | 35.44 | 10,570,583 | +2.00(+5.99%) |
Mar 14, 2003 | 32.84 | 33.77 | 32.75 | 33.44 | 9,485,031 | +0.63(+1.92%) |
Mar 13, 2003 | 31.49 | 32.93 | 30.83 | 32.81 | 10,575,084 | +2.18(+7.13%) |
Mar 12, 2003 | 30.41 | 30.65 | 29.87 | 30.63 | 5,412,920 | +0.22(+0.71%) |
Mar 11, 2003 | 30.98 | 31.30 | 30.35 | 30.41 | 6,789,075 | -0.47(-1.52%) |
Mar 10, 2003 | 30.75 | 31.58 | 30.73 | 30.88 | 8,295,275 | +0.13(+0.43%) |
Mar 07, 2003 | 29.98 | 30.83 | 29.36 | 30.75 | 6,433,615 | +0.77(+2.56%) |
Mar 06, 2003 | 29.16 | 30.92 | 29.12 | 29.98 | 10,033,892 | +0.26(+0.87%) |
Mar 05, 2003 | 29.15 | 29.81 | 28.79 | 29.72 | 14,746,064 | +1.97(+7.11%) |
Mar 04, 2003 | 28.43 | 28.89 | 27.70 | 27.75 | 6,287,230 | -0.77(-2.71%) |
Mar 03, 2003 | 29.42 | 29.71 | 28.44 | 28.52 | 5,044,289 | -0.81(-2.76%) |
Feb 28, 2003 | 29.39 | 29.79 | 29.16 | 29.33 | 3,927,393 | +0.04(+0.12%) |
Feb 27, 2003 | 29.68 | 29.80 | 28.95 | 29.29 | 5,847,907 | -0.37(-1.23%) |
Feb 26, 2003 | 29.59 | 29.83 | 29.29 | 29.66 | 4,092,285 | +0.07(+0.22%) |
Feb 25, 2003 | 28.55 | 29.69 | 28.40 | 29.59 | 7,721,072 | +0.86(+3.01%) |
Feb 24, 2003 | 30.70 | 30.71 | 28.66 | 28.73 | 9,070,384 | -2.12(-6.88%) |
Feb 21, 2003 | 30.77 | 31.11 | 30.46 | 30.85 | 3,730,990 | +0.29(+0.96%) |
Feb 20, 2003 | 30.98 | 31.24 | 30.51 | 30.56 | 3,540,255 | -0.42(-1.36%) |
Feb 19, 2003 | 32.03 | 32.14 | 30.80 | 30.98 | 4,119,794 | -1.06(-3.30%) |
Feb 18, 2003 | 31.58 | 32.33 | 31.49 | 32.03 | 3,566,098 | +0.46(+1.46%) |
Feb 14, 2003 | 30.20 | 31.61 | 29.98 | 31.57 | 4,678,159 | +1.35(+4.47%) |
Feb 13, 2003 | 30.30 | 30.38 | 29.91 | 30.22 | 3,878,042 | -0.07(-0.22%) |
Feb 12, 2003 | 30.40 | 30.86 | 30.25 | 30.29 | 3,440,053 | -0.08(-0.26%) |
Feb 11, 2003 | 30.04 | 30.98 | 30.04 | 30.37 | 5,029,951 | +0.33(+1.10%) |
Feb 10, 2003 | 30.98 | 31.07 | 29.82 | 30.04 | 7,808,436 | -0.77(-2.49%) |
Feb 07, 2003 | 31.85 | 32.13 | 30.64 | 30.81 | 5,993,626 | -0.92(-2.89%) |
Feb 06, 2003 | 31.64 | 32.45 | 31.24 | 31.72 | 7,287,585 | +0.68(+2.20%) |
Feb 05, 2003 | 31.69 | 31.88 | 30.77 | 31.04 | 6,141,678 | -0.32(-1.03%) |
Feb 04, 2003 | 31.79 | 31.91 | 31.16 | 31.36 | 4,433,239 | -0.43(-1.34%) |
Feb 03, 2003 | 31.49 | 32.09 | 31.45 | 31.79 | 4,644,647 | +0.38(+1.20%) |
Jan 31, 2003 | 31.07 | 31.48 | 30.65 | 31.41 | 6,647,858 | +0.21(+0.67%) |
Jan 30, 2003 | 31.97 | 32.21 | 30.93 | 31.20 | 5,422,757 | -0.10(-0.31%) |
Jan 29, 2003 | 31.28 | 31.58 | 31.02 | 31.30 | 6,103,331 | -0.43(-1.34%) |
Jan 28, 2003 | 31.49 | 32.03 | 31.42 | 31.72 | 4,509,766 | +0.23(+0.74%) |
Jan 27, 2003 | 32.09 | 32.15 | 31.06 | 31.49 | 6,858,432 | -0.75(-2.33%) |
Jan 24, 2003 | 33.14 | 33.34 | 31.85 | 32.24 | 4,457,748 | -0.90(-2.71%) |
Jan 23, 2003 | 32.39 | 33.29 | 31.56 | 33.14 | 6,632,019 | +1.04(+3.25%) |
Jan 22, 2003 | 32.54 | 32.72 | 31.90 | 32.09 | 5,163,998 | -0.47(-1.45%) |
Jan 21, 2003 | 33.89 | 33.89 | 32.57 | 32.57 | 5,301,714 | -1.38(-4.06%) |
Jan 17, 2003 | 34.47 | 34.49 | 33.74 | 33.95 | 4,713,505 | -0.52(-1.50%) |
Jan 16, 2003 | 34.94 | 35.11 | 34.18 | 34.46 | 5,863,746 | -0.47(-1.36%) |
Jan 15, 2003 | 34.55 | 35.24 | 33.94 | 34.94 | 6,274,225 | +0.54(+1.57%) |
Jan 14, 2003 | 34.37 | 35.08 | 33.92 | 34.40 | 4,351,710 | -0.15(-0.43%) |
Jan 13, 2003 | 34.90 | 35.20 | 34.00 | 34.55 | 5,696,187 | -0.35(-1.00%) |
Jan 10, 2003 | 34.40 | 35.24 | 33.71 | 34.90 | 9,935,191 | +0.50(+1.45%) |
Jan 09, 2003 | 32.69 | 34.49 | 32.53 | 34.40 | 15,231,403 | +2.67(+8.41%) |
Jan 08, 2003 | 32.06 | 32.81 | 31.61 | 31.73 | 8,740,434 | -0.39(-1.21%) |
Jan 07, 2003 | 33.38 | 33.83 | 31.84 | 32.12 | 10,786,493 | -1.27(-3.79%) |
Jan 06, 2003 | 33.80 | 33.94 | 32.88 | 33.38 | 5,897,758 | -0.41(-1.22%) |
Jan 03, 2003 | 35.15 | 35.15 | 33.62 | 33.80 | 5,788,886 | -1.34(-3.82%) |