Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 36.86 | 37.40 | 36.43 | 37.10 | 122,056 | -0.18(-0.49%) |
Mar 28, 2003 | 36.84 | 37.50 | 36.84 | 37.29 | 51,544 | +0.46(+1.24%) |
Mar 27, 2003 | 37.04 | 37.07 | 36.37 | 36.83 | 164,632 | -0.27(-0.73%) |
Mar 26, 2003 | 36.86 | 37.32 | 36.47 | 37.10 | 188,136 | +0.12(+0.31%) |
Mar 25, 2003 | 36.42 | 37.15 | 36.33 | 36.99 | 143,602 | +0.45(+1.22%) |
Mar 24, 2003 | 37.20 | 37.20 | 36.45 | 36.54 | 96,387 | -0.81(-2.16%) |
Mar 21, 2003 | 37.09 | 37.81 | 36.99 | 37.35 | 366,582 | +0.35(+0.94%) |
Mar 20, 2003 | 36.33 | 37.00 | 36.13 | 37.00 | 167,725 | +0.44(+1.19%) |
Mar 19, 2003 | 36.16 | 36.56 | 36.09 | 36.56 | 160,508 | +0.28(+0.78%) |
Mar 18, 2003 | 35.65 | 36.28 | 35.65 | 36.28 | 281,019 | +0.54(+1.52%) |
Mar 17, 2003 | 35.07 | 35.74 | 34.75 | 35.74 | 186,487 | +0.80(+2.28%) |
Mar 14, 2003 | 34.48 | 35.20 | 34.41 | 34.94 | 164,323 | +0.38(+1.09%) |
Mar 13, 2003 | 33.85 | 34.60 | 33.85 | 34.56 | 200,197 | +0.67(+1.97%) |
Mar 12, 2003 | 33.37 | 34.05 | 33.37 | 33.89 | 192,775 | +0.52(+1.57%) |
Mar 11, 2003 | 33.84 | 33.84 | 33.25 | 33.37 | 231,330 | -0.47(-1.38%) |
Mar 10, 2003 | 34.48 | 34.48 | 33.84 | 33.84 | 176,384 | -0.70(-2.02%) |
Mar 07, 2003 | 34.42 | 34.79 | 34.29 | 34.53 | 198,033 | -0.04(-0.11%) |
Mar 06, 2003 | 34.68 | 34.74 | 34.15 | 34.57 | 107,315 | -0.16(-0.45%) |
Mar 05, 2003 | 34.24 | 34.88 | 34.00 | 34.73 | 250,917 | -0.24(-0.69%) |
Mar 04, 2003 | 34.94 | 34.99 | 34.94 | 34.97 | 399,777 | -0.02(-0.06%) |
Mar 03, 2003 | 34.82 | 34.99 | 34.73 | 34.99 | 228,547 | +0.16(+0.47%) |
Feb 28, 2003 | 34.55 | 34.93 | 34.54 | 34.82 | 247,309 | +0.17(+0.50%) |
Feb 27, 2003 | 34.05 | 34.65 | 34.05 | 34.65 | 400,808 | +0.60(+1.77%) |
Feb 26, 2003 | 33.90 | 34.09 | 33.58 | 34.05 | 332,666 | +0.10(+0.29%) |
Feb 25, 2003 | 33.28 | 34.00 | 33.14 | 33.95 | 282,668 | +0.67(+2.01%) |
Feb 24, 2003 | 33.69 | 33.69 | 32.95 | 33.28 | 254,422 | -0.41(-1.21%) |
Feb 21, 2003 | 32.98 | 33.71 | 32.94 | 33.69 | 139,684 | +0.56(+1.70%) |
Feb 20, 2003 | 33.34 | 33.58 | 32.87 | 33.13 | 191,229 | -0.20(-0.61%) |
Feb 19, 2003 | 33.18 | 33.57 | 33.18 | 33.33 | 340,810 | +0.01(+0.03%) |
Feb 18, 2003 | 32.84 | 33.45 | 32.84 | 33.32 | 241,845 | +0.55(+1.69%) |
Feb 14, 2003 | 32.30 | 32.83 | 32.21 | 32.77 | 247,103 | +0.37(+1.14%) |
Feb 13, 2003 | 32.74 | 32.83 | 32.06 | 32.40 | 263,597 | -0.42(-1.27%) |
Feb 12, 2003 | 33.65 | 33.66 | 32.62 | 32.82 | 254,731 | -0.84(-2.51%) |
Feb 11, 2003 | 33.51 | 33.85 | 33.19 | 33.66 | 437,713 | +0.06(+0.17%) |
Feb 10, 2003 | 32.88 | 33.85 | 32.82 | 33.60 | 408,024 | +0.60(+1.82%) |
Feb 07, 2003 | 32.74 | 33.47 | 32.74 | 33.00 | 271,225 | +0.07(+0.21%) |
Feb 06, 2003 | 32.50 | 33.16 | 32.50 | 32.93 | 787,080 | -0.10(-0.29%) |
Feb 05, 2003 | 33.58 | 33.61 | 32.90 | 33.03 | 217,001 | -0.31(-0.93%) |
Feb 04, 2003 | 34.45 | 34.45 | 33.27 | 33.34 | 227,104 | -1.11(-3.21%) |
Feb 03, 2003 | 34.29 | 34.63 | 34.27 | 34.45 | 342,150 | +0.16(+0.45%) |
Jan 31, 2003 | 33.64 | 34.73 | 33.22 | 34.29 | 731,722 | +1.60(+4.90%) |
Jan 30, 2003 | 32.93 | 32.93 | 32.53 | 32.69 | 237,309 | -0.24(-0.74%) |
Jan 29, 2003 | 32.37 | 32.97 | 31.95 | 32.93 | 258,442 | +0.47(+1.43%) |
Jan 28, 2003 | 32.01 | 32.49 | 31.82 | 32.47 | 325,038 | +0.82(+2.61%) |
Jan 27, 2003 | 32.00 | 32.00 | 31.34 | 31.64 | 235,454 | -0.33(-1.03%) |
Jan 24, 2003 | 32.69 | 32.69 | 31.90 | 31.97 | 281,637 | -0.60(-1.85%) |
Jan 23, 2003 | 32.63 | 32.84 | 32.40 | 32.57 | 191,744 | +0.01(+0.03%) |
Jan 22, 2003 | 32.54 | 32.92 | 32.22 | 32.56 | 317,718 | -0.16(-0.50%) |
Jan 21, 2003 | 32.93 | 33.29 | 32.62 | 32.73 | 173,807 | -0.20(-0.62%) |
Jan 17, 2003 | 33.59 | 33.59 | 32.93 | 32.93 | 223,805 | -0.42(-1.25%) |
Jan 16, 2003 | 32.69 | 33.48 | 32.69 | 33.35 | 591,418 | +0.47(+1.42%) |
Jan 15, 2003 | 32.84 | 32.91 | 32.54 | 32.88 | 456,785 | -0.05(-0.15%) |
Jan 14, 2003 | 31.82 | 32.93 | 31.78 | 32.93 | 1,042,224 | +0.94(+2.94%) |
Jan 13, 2003 | 32.55 | 32.58 | 31.89 | 31.99 | 369,778 | -0.32(-0.99%) |
Jan 10, 2003 | 32.45 | 32.59 | 32.11 | 32.31 | 585,130 | -0.16(-0.51%) |
Jan 09, 2003 | 32.68 | 32.90 | 32.44 | 32.48 | 357,820 | -0.35(-1.06%) |
Jan 08, 2003 | 32.95 | 33.04 | 32.79 | 32.83 | 161,848 | -0.13(-0.38%) |
Jan 07, 2003 | 33.32 | 33.40 | 32.92 | 32.95 | 187,518 | -0.44(-1.31%) |
Jan 06, 2003 | 33.12 | 33.85 | 33.07 | 33.39 | 310,399 | +0.27(+0.82%) |
Jan 03, 2003 | 33.37 | 33.41 | 32.93 | 33.12 | 285,245 | -0.35(-1.04%) |