Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 33.91 | 34.91 | 33.65 | 33.65 | 510,234 | -1.56(-4.43%) |
Mar 28, 2003 | 35.06 | 35.39 | 35.01 | 35.21 | 187,096 | -0.57(-1.61%) |
Mar 27, 2003 | 35.68 | 35.91 | 35.53 | 35.78 | 232,095 | +0.11(+0.32%) |
Mar 26, 2003 | 35.63 | 35.79 | 35.44 | 35.67 | 467,950 | -0.07(-0.19%) |
Mar 25, 2003 | 35.35 | 35.83 | 35.34 | 35.74 | 206,411 | +0.14(+0.40%) |
Mar 24, 2003 | 35.82 | 35.86 | 35.49 | 35.59 | 373,044 | -0.97(-2.65%) |
Mar 21, 2003 | 35.82 | 36.61 | 35.77 | 36.56 | 447,068 | +0.50(+1.38%) |
Mar 20, 2003 | 35.53 | 36.47 | 35.27 | 36.06 | 7,224,931 | +0.76(+2.14%) |
Mar 19, 2003 | 34.88 | 35.42 | 34.88 | 35.30 | 392,672 | +0.07(+0.19%) |
Mar 18, 2003 | 35.33 | 35.33 | 34.98 | 35.24 | 289,728 | -0.05(-0.14%) |
Mar 17, 2003 | 34.63 | 35.29 | 34.38 | 35.29 | 470,038 | +0.65(+1.88%) |
Mar 14, 2003 | 34.52 | 34.80 | 34.33 | 34.63 | 426,083 | +0.15(+0.44%) |
Mar 13, 2003 | 33.70 | 34.53 | 33.70 | 34.48 | 762,794 | +0.31(+0.90%) |
Mar 12, 2003 | 33.52 | 34.18 | 33.52 | 34.17 | 243,371 | +0.79(+2.35%) |
Mar 11, 2003 | 33.55 | 33.84 | 33.38 | 33.39 | 293,382 | -0.80(-2.33%) |
Mar 10, 2003 | 34.58 | 34.58 | 34.04 | 34.18 | 204,845 | -0.70(-2.00%) |
Mar 07, 2003 | 34.48 | 35.04 | 34.38 | 34.88 | 331,281 | -0.35(-1.01%) |
Mar 06, 2003 | 35.25 | 35.45 | 35.09 | 35.24 | 308,416 | -1.04(-2.88%) |
Mar 05, 2003 | 35.97 | 36.28 | 35.93 | 36.28 | 267,385 | +0.18(+0.50%) |
Mar 04, 2003 | 36.43 | 36.43 | 35.89 | 36.10 | 525,791 | -0.24(-0.66%) |
Mar 03, 2003 | 36.53 | 36.69 | 36.24 | 36.34 | 453,333 | -0.03(-0.08%) |
Feb 28, 2003 | 36.54 | 36.54 | 36.27 | 36.37 | 646,798 | -0.13(-0.37%) |
Feb 27, 2003 | 36.49 | 36.61 | 36.24 | 36.50 | 477,451 | +0.02(+0.05%) |
Feb 26, 2003 | 36.45 | 36.65 | 36.31 | 36.48 | 184,277 | -0.11(-0.29%) |
Feb 25, 2003 | 36.40 | 36.64 | 36.07 | 36.59 | 250,262 | -0.25(-0.68%) |
Feb 24, 2003 | 37.31 | 37.31 | 36.51 | 36.84 | 248,174 | -0.58(-1.56%) |
Feb 21, 2003 | 37.32 | 37.57 | 37.08 | 37.42 | 168,825 | -0.47(-1.24%) |
Feb 20, 2003 | 37.74 | 37.91 | 37.61 | 37.89 | 92,504 | +0.19(+0.51%) |
Feb 19, 2003 | 37.93 | 38.16 | 37.70 | 37.70 | 127,375 | -0.01(-0.03%) |
Feb 18, 2003 | 37.52 | 37.90 | 37.45 | 37.71 | 320,632 | +0.19(+0.51%) |
Feb 14, 2003 | 36.81 | 37.53 | 36.81 | 37.52 | 353,520 | +1.00(+2.73%) |
Feb 13, 2003 | 36.66 | 36.70 | 36.40 | 36.52 | 196,284 | -0.40(-1.09%) |
Feb 12, 2003 | 36.92 | 37.10 | 36.79 | 36.92 | 179,996 | +0.19(+0.52%) |
Feb 11, 2003 | 36.88 | 37.07 | 36.43 | 36.73 | 194,926 | -0.22(-0.60%) |
Feb 10, 2003 | 36.76 | 37.11 | 36.66 | 36.95 | 246,190 | +0.00(+0.00%) |
Feb 07, 2003 | 37.06 | 37.24 | 36.78 | 36.95 | 152,433 | -0.11(-0.31%) |
Feb 06, 2003 | 37.33 | 37.34 | 36.98 | 37.07 | 220,506 | -0.57(-1.53%) |
Feb 05, 2003 | 37.59 | 37.92 | 37.56 | 37.64 | 337,128 | -0.09(-0.23%) |
Feb 04, 2003 | 37.78 | 37.78 | 37.16 | 37.73 | 358,740 | -0.58(-1.53%) |
Feb 03, 2003 | 38.26 | 38.46 | 38.09 | 38.31 | 240,552 | +0.05(+0.13%) |
Jan 31, 2003 | 37.77 | 38.26 | 37.67 | 38.26 | 317,604 | +0.06(+0.15%) |
Jan 30, 2003 | 38.69 | 38.77 | 38.15 | 38.21 | 281,897 | -0.88(-2.25%) |
Jan 29, 2003 | 38.79 | 39.14 | 38.65 | 39.09 | 409,900 | -0.33(-0.83%) |
Jan 28, 2003 | 39.32 | 39.45 | 38.84 | 39.41 | 385,364 | +0.10(+0.24%) |
Jan 27, 2003 | 39.27 | 39.70 | 39.15 | 39.32 | 331,073 | -0.70(-1.75%) |
Jan 24, 2003 | 40.53 | 40.55 | 39.94 | 40.02 | 261,538 | -1.10(-2.68%) |
Jan 23, 2003 | 41.06 | 41.19 | 40.83 | 41.12 | 651,809 | +0.74(+1.83%) |
Jan 22, 2003 | 40.29 | 40.71 | 40.28 | 40.38 | 260,285 | -0.43(-1.06%) |
Jan 21, 2003 | 40.90 | 40.97 | 40.56 | 40.81 | 285,969 | +0.07(+0.16%) |
Jan 17, 2003 | 40.61 | 40.77 | 40.48 | 40.74 | 218,314 | +0.14(+0.35%) |
Jan 16, 2003 | 40.48 | 40.87 | 40.42 | 40.60 | 169,556 | +0.01(+0.02%) |
Jan 15, 2003 | 40.71 | 40.74 | 40.47 | 40.59 | 333,892 | -0.55(-1.33%) |
Jan 14, 2003 | 41.17 | 41.38 | 40.86 | 41.14 | 222,072 | -0.06(-0.14%) |
Jan 13, 2003 | 41.37 | 41.49 | 40.99 | 41.19 | 166,632 | +0.12(+0.30%) |
Jan 10, 2003 | 40.76 | 41.33 | 40.71 | 41.07 | 229,485 | -0.41(-0.99%) |
Jan 09, 2003 | 41.06 | 41.57 | 40.87 | 41.48 | 790,566 | +1.68(+4.21%) |
Jan 08, 2003 | 39.87 | 39.96 | 39.58 | 39.81 | 294,217 | -0.35(-0.88%) |
Jan 07, 2003 | 40.32 | 40.59 | 40.08 | 40.16 | 258,823 | -0.82(-2.01%) |
Jan 06, 2003 | 40.41 | 41.19 | 40.41 | 40.98 | 218,940 | +0.62(+1.54%) |
Jan 03, 2003 | 40.39 | 40.52 | 40.25 | 40.36 | 156,296 | -0.25(-0.61%) |