Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 37.72 | 38.66 | 37.72 | 37.99 | 11,667,293 | -0.80(-2.07%) |
Mar 28, 2003 | 38.72 | 39.07 | 38.46 | 38.79 | 8,399,136 | -0.30(-0.77%) |
Mar 27, 2003 | 38.69 | 39.35 | 38.60 | 39.09 | 9,550,524 | +0.15(+0.39%) |
Mar 26, 2003 | 38.92 | 39.40 | 38.82 | 38.93 | 9,092,352 | -0.10(-0.26%) |
Mar 25, 2003 | 38.42 | 39.24 | 38.38 | 39.04 | 10,221,003 | +0.69(+1.81%) |
Mar 24, 2003 | 39.69 | 39.69 | 38.34 | 38.34 | 11,566,892 | -1.57(-3.93%) |
Mar 21, 2003 | 38.93 | 40.05 | 38.62 | 39.91 | 17,492,994 | +1.14(+2.94%) |
Mar 20, 2003 | 38.49 | 38.94 | 38.11 | 38.77 | 10,838,200 | +0.04(+0.11%) |
Mar 19, 2003 | 38.37 | 38.76 | 37.99 | 38.73 | 12,249,150 | +0.58(+1.53%) |
Mar 18, 2003 | 37.75 | 38.27 | 37.59 | 38.15 | 14,745,195 | +0.20(+0.54%) |
Mar 17, 2003 | 36.14 | 37.95 | 36.04 | 37.94 | 16,957,708 | +1.91(+5.29%) |
Mar 14, 2003 | 36.14 | 36.66 | 35.80 | 36.04 | 12,080,949 | -0.14(-0.38%) |
Mar 13, 2003 | 35.41 | 36.19 | 35.20 | 36.18 | 14,809,298 | +1.50(+4.32%) |
Mar 12, 2003 | 34.17 | 34.68 | 33.95 | 34.68 | 11,595,793 | +0.51(+1.50%) |
Mar 11, 2003 | 34.61 | 34.98 | 34.17 | 34.17 | 9,572,714 | -0.24(-0.70%) |
Mar 10, 2003 | 34.89 | 35.22 | 34.35 | 34.41 | 8,698,831 | -0.72(-2.06%) |
Mar 07, 2003 | 34.24 | 35.19 | 34.02 | 35.13 | 12,577,884 | +0.53(+1.52%) |
Mar 06, 2003 | 34.64 | 35.42 | 34.39 | 34.61 | 12,547,202 | -0.35(-1.00%) |
Mar 05, 2003 | 34.25 | 34.96 | 34.17 | 34.96 | 10,882,579 | +0.72(+2.09%) |
Mar 04, 2003 | 35.04 | 35.04 | 34.24 | 34.24 | 8,859,499 | -0.65(-1.86%) |
Mar 03, 2003 | 35.48 | 35.54 | 34.88 | 34.89 | 9,127,006 | -0.20(-0.56%) |
Feb 28, 2003 | 35.26 | 35.59 | 34.84 | 35.09 | 10,753,003 | -0.07(-0.21%) |
Feb 27, 2003 | 35.08 | 35.41 | 34.79 | 35.16 | 10,105,535 | +0.24(+0.69%) |
Feb 26, 2003 | 35.36 | 35.45 | 34.90 | 34.92 | 9,508,063 | -0.44(-1.24%) |
Feb 25, 2003 | 34.52 | 35.42 | 34.14 | 35.36 | 13,796,525 | +0.58(+1.66%) |
Feb 24, 2003 | 35.55 | 35.73 | 34.78 | 34.78 | 9,443,960 | -0.92(-2.58%) |
Feb 21, 2003 | 35.37 | 35.87 | 34.97 | 35.70 | 10,734,238 | +0.60(+1.71%) |
Feb 20, 2003 | 35.61 | 35.69 | 35.02 | 35.10 | 8,388,315 | -0.50(-1.41%) |
Feb 19, 2003 | 35.82 | 36.01 | 35.27 | 35.61 | 7,565,249 | -0.23(-0.63%) |
Feb 18, 2003 | 36.25 | 36.35 | 35.61 | 35.83 | 12,509,535 | -0.05(-0.14%) |
Feb 14, 2003 | 34.78 | 35.89 | 34.55 | 35.88 | 11,965,755 | +1.10(+3.17%) |
Feb 13, 2003 | 34.79 | 35.01 | 34.43 | 34.78 | 10,988,321 | -0.15(-0.44%) |
Feb 12, 2003 | 34.62 | 35.12 | 34.56 | 34.93 | 10,600,279 | +0.44(+1.27%) |
Feb 11, 2003 | 34.42 | 34.77 | 34.33 | 34.50 | 10,469,197 | +0.17(+0.49%) |
Feb 10, 2003 | 34.17 | 34.39 | 33.77 | 34.33 | 10,626,715 | +0.17(+0.49%) |
Feb 07, 2003 | 34.68 | 34.75 | 34.13 | 34.16 | 11,222,270 | +0.00(+0.00%) |
Feb 06, 2003 | 35.41 | 35.41 | 33.90 | 34.16 | 11,455,807 | +0.04(+0.11%) |
Feb 05, 2003 | 34.75 | 34.88 | 34.06 | 34.12 | 10,149,093 | -0.30(-0.87%) |
Feb 04, 2003 | 35.10 | 35.93 | 34.31 | 34.42 | 10,982,979 | -0.67(-1.91%) |
Feb 03, 2003 | 34.88 | 35.40 | 34.83 | 35.09 | 10,146,353 | +0.20(+0.56%) |
Jan 31, 2003 | 34.46 | 35.37 | 34.42 | 34.90 | 11,977,535 | +0.17(+0.48%) |
Jan 30, 2003 | 35.12 | 35.84 | 34.68 | 34.73 | 11,300,755 | -0.39(-1.10%) |
Jan 29, 2003 | 35.17 | 35.43 | 34.56 | 35.12 | 12,282,709 | -0.06(-0.17%) |
Jan 28, 2003 | 34.39 | 35.26 | 34.39 | 35.17 | 13,227,269 | +0.79(+2.29%) |
Jan 27, 2003 | 34.35 | 35.27 | 34.26 | 34.39 | 15,417,318 | -0.15(-0.42%) |
Jan 24, 2003 | 35.34 | 35.55 | 34.45 | 34.53 | 11,540,593 | -0.93(-2.61%) |
Jan 23, 2003 | 35.09 | 35.60 | 34.56 | 35.46 | 14,925,176 | +0.36(+1.04%) |
Jan 22, 2003 | 35.79 | 36.20 | 34.86 | 35.09 | 15,200,628 | -0.69(-1.92%) |
Jan 21, 2003 | 36.55 | 36.72 | 35.76 | 35.78 | 10,721,362 | -0.70(-1.92%) |
Jan 17, 2003 | 36.72 | 36.82 | 36.28 | 36.48 | 11,863,437 | -0.24(-0.66%) |
Jan 16, 2003 | 37.31 | 37.40 | 36.49 | 36.72 | 11,076,805 | -0.21(-0.57%) |
Jan 15, 2003 | 37.56 | 37.73 | 36.89 | 36.93 | 8,907,987 | -0.60(-1.60%) |
Jan 14, 2003 | 37.23 | 37.63 | 37.01 | 37.53 | 9,258,773 | +0.09(+0.25%) |
Jan 13, 2003 | 37.69 | 38.10 | 37.23 | 37.44 | 9,479,572 | -0.25(-0.66%) |
Jan 10, 2003 | 37.91 | 37.96 | 37.39 | 37.69 | 10,172,378 | -0.22(-0.58%) |
Jan 09, 2003 | 37.05 | 37.96 | 37.05 | 37.91 | 13,539,429 | +1.41(+3.86%) |
Jan 08, 2003 | 36.80 | 37.50 | 36.40 | 36.50 | 10,679,586 | -0.34(-0.93%) |
Jan 07, 2003 | 36.74 | 37.06 | 36.58 | 36.84 | 9,134,676 | +0.20(+0.54%) |
Jan 06, 2003 | 36.65 | 36.91 | 36.26 | 36.64 | 10,188,541 | +0.14(+0.38%) |
Jan 03, 2003 | 37.68 | 37.68 | 36.39 | 36.50 | 11,491,009 | -1.17(-3.10%) |