Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 36.28 | 36.50 | 35.64 | 35.87 | 3,417,604 | -0.76(-2.07%) |
Mar 28, 2003 | 36.20 | 36.65 | 35.93 | 36.63 | 3,924,930 | +0.09(+0.26%) |
Mar 27, 2003 | 35.71 | 36.78 | 35.68 | 36.53 | 3,775,632 | +0.41(+1.13%) |
Mar 26, 2003 | 36.62 | 36.68 | 36.06 | 36.12 | 28,106,922 | -0.36(-1.00%) |
Mar 25, 2003 | 35.37 | 37.00 | 35.37 | 36.49 | 4,458,707 | +0.90(+2.54%) |
Mar 24, 2003 | 36.53 | 36.53 | 35.50 | 35.59 | 3,415,054 | -0.94(-2.58%) |
Mar 21, 2003 | 36.09 | 36.65 | 35.68 | 36.53 | 5,892,574 | +0.99(+2.77%) |
Mar 20, 2003 | 35.65 | 35.77 | 34.96 | 35.54 | 4,691,020 | -0.11(-0.30%) |
Mar 19, 2003 | 35.30 | 35.77 | 34.96 | 35.65 | 4,136,210 | +0.51(+1.46%) |
Mar 18, 2003 | 34.71 | 35.40 | 34.61 | 35.13 | 4,305,426 | +0.43(+1.23%) |
Mar 17, 2003 | 33.51 | 34.77 | 33.14 | 34.71 | 8,529,590 | +0.83(+2.45%) |
Mar 14, 2003 | 34.54 | 34.67 | 33.70 | 33.88 | 5,797,291 | -0.79(-2.28%) |
Mar 13, 2003 | 34.08 | 34.71 | 33.53 | 34.67 | 5,674,124 | +0.75(+2.22%) |
Mar 12, 2003 | 33.71 | 33.92 | 33.12 | 33.92 | 5,206,791 | +0.21(+0.63%) |
Mar 11, 2003 | 35.15 | 35.15 | 33.58 | 33.70 | 7,727,969 | -1.44(-4.11%) |
Mar 10, 2003 | 35.67 | 35.67 | 35.01 | 35.15 | 3,230,065 | -0.62(-1.72%) |
Mar 07, 2003 | 34.71 | 35.89 | 34.64 | 35.76 | 4,801,918 | +0.65(+1.84%) |
Mar 06, 2003 | 35.46 | 35.77 | 35.11 | 35.11 | 4,612,785 | -0.66(-1.84%) |
Mar 05, 2003 | 35.18 | 35.96 | 35.16 | 35.77 | 4,443,730 | +0.50(+1.42%) |
Mar 04, 2003 | 35.47 | 35.74 | 35.16 | 35.27 | 3,651,987 | -0.25(-0.71%) |
Mar 03, 2003 | 35.62 | 36.08 | 35.37 | 35.52 | 4,481,652 | +0.03(+0.07%) |
Feb 28, 2003 | 35.71 | 36.05 | 35.31 | 35.50 | 4,622,983 | +0.03(+0.09%) |
Feb 27, 2003 | 35.15 | 35.92 | 34.96 | 35.47 | 5,109,277 | +0.58(+1.67%) |
Feb 26, 2003 | 35.21 | 35.97 | 34.83 | 34.88 | 5,196,275 | -0.24(-0.68%) |
Feb 25, 2003 | 35.15 | 35.27 | 34.57 | 35.12 | 5,242,960 | -0.45(-1.25%) |
Feb 24, 2003 | 36.08 | 36.08 | 35.45 | 35.57 | 3,992,011 | -0.51(-1.41%) |
Feb 21, 2003 | 36.06 | 36.21 | 35.15 | 36.07 | 6,091,904 | +0.40(+1.11%) |
Feb 20, 2003 | 36.87 | 36.87 | 35.68 | 35.68 | 3,885,096 | -0.82(-2.24%) |
Feb 19, 2003 | 36.43 | 36.77 | 36.16 | 36.50 | 4,769,572 | +0.21(+0.57%) |
Feb 18, 2003 | 36.09 | 36.53 | 36.09 | 36.29 | 5,860,229 | +0.68(+1.92%) |
Feb 14, 2003 | 35.97 | 36.39 | 35.31 | 35.60 | 5,551,276 | -0.35(-0.98%) |
Feb 13, 2003 | 36.63 | 36.78 | 35.28 | 35.96 | 7,800,627 | -1.00(-2.72%) |
Feb 12, 2003 | 37.67 | 37.78 | 36.78 | 36.96 | 4,343,507 | -0.72(-1.92%) |
Feb 11, 2003 | 37.74 | 38.15 | 37.56 | 37.68 | 4,058,932 | -0.06(-0.15%) |
Feb 10, 2003 | 37.66 | 37.91 | 36.97 | 37.74 | 3,852,114 | +0.23(+0.62%) |
Feb 07, 2003 | 38.03 | 38.13 | 37.25 | 37.51 | 4,663,136 | -0.91(-2.37%) |
Feb 06, 2003 | 38.00 | 38.73 | 37.78 | 38.42 | 3,640,515 | +0.44(+1.16%) |
Feb 05, 2003 | 38.39 | 39.21 | 37.85 | 37.98 | 3,739,782 | -0.41(-1.06%) |
Feb 04, 2003 | 38.22 | 38.41 | 37.67 | 38.38 | 4,713,008 | -0.33(-0.84%) |
Feb 03, 2003 | 38.35 | 39.39 | 38.32 | 38.71 | 5,859,273 | +0.90(+2.39%) |
Jan 31, 2003 | 36.84 | 38.03 | 36.84 | 37.81 | 5,709,656 | +0.55(+1.47%) |
Jan 30, 2003 | 38.41 | 38.53 | 37.15 | 37.26 | 4,295,387 | -1.17(-3.05%) |
Jan 29, 2003 | 38.25 | 38.60 | 37.34 | 38.43 | 5,392,896 | +0.19(+0.49%) |
Jan 28, 2003 | 37.96 | 38.25 | 37.37 | 38.25 | 5,650,702 | +0.45(+1.20%) |
Jan 27, 2003 | 38.28 | 38.28 | 37.50 | 37.79 | 6,330,271 | -0.85(-2.21%) |
Jan 24, 2003 | 39.89 | 39.89 | 38.28 | 38.65 | 7,223,192 | -1.24(-3.10%) |
Jan 23, 2003 | 39.54 | 40.04 | 39.06 | 39.88 | 11,235,121 | -0.88(-2.16%) |
Jan 22, 2003 | 41.23 | 41.89 | 40.71 | 40.76 | 4,508,898 | -0.29(-0.70%) |
Jan 21, 2003 | 41.52 | 41.61 | 40.84 | 41.05 | 3,880,794 | -0.24(-0.59%) |
Jan 17, 2003 | 42.24 | 42.61 | 41.18 | 41.30 | 4,641,307 | -1.14(-2.68%) |
Jan 16, 2003 | 42.24 | 42.87 | 42.24 | 42.43 | 3,909,953 | +0.21(+0.49%) |
Jan 15, 2003 | 42.30 | 42.31 | 41.87 | 42.23 | 4,230,060 | +0.05(+0.12%) |
Jan 14, 2003 | 41.74 | 42.46 | 41.47 | 42.17 | 4,965,556 | +0.44(+1.05%) |
Jan 13, 2003 | 42.61 | 42.67 | 41.58 | 41.74 | 4,458,548 | -0.48(-1.13%) |
Jan 10, 2003 | 42.20 | 42.65 | 41.77 | 42.21 | 3,768,303 | +0.02(+0.04%) |
Jan 09, 2003 | 42.11 | 42.68 | 41.64 | 42.19 | 4,752,045 | +0.08(+0.19%) |
Jan 08, 2003 | 42.08 | 42.54 | 41.79 | 42.11 | 3,850,042 | +0.30(+0.72%) |
Jan 07, 2003 | 42.04 | 43.18 | 41.71 | 41.81 | 5,235,631 | -0.85(-2.00%) |
Jan 06, 2003 | 42.04 | 42.74 | 41.74 | 42.66 | 4,080,443 | +0.62(+1.48%) |
Jan 03, 2003 | 41.57 | 42.17 | 41.55 | 42.04 | 4,597,330 | +0.47(+1.13%) |