Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 33.74 | 33.75 | 33.15 | 33.23 | 4,846,829 | -0.81(-2.39%) |
Mar 28, 2003 | 34.69 | 34.95 | 33.91 | 34.04 | 5,591,868 | -1.07(-3.03%) |
Mar 27, 2003 | 33.97 | 36.06 | 33.80 | 35.11 | 9,639,249 | +0.84(+2.45%) |
Mar 26, 2003 | 34.41 | 34.69 | 34.16 | 34.27 | 2,931,887 | -0.52(-1.50%) |
Mar 25, 2003 | 34.61 | 34.86 | 34.24 | 34.79 | 4,278,537 | +0.43(+1.25%) |
Mar 24, 2003 | 35.18 | 35.57 | 34.36 | 34.36 | 3,925,116 | -1.58(-4.40%) |
Mar 21, 2003 | 35.51 | 36.14 | 34.75 | 35.94 | 4,009,206 | +0.85(+2.41%) |
Mar 20, 2003 | 35.14 | 35.31 | 34.49 | 35.10 | 4,919,324 | -0.22(-0.64%) |
Mar 19, 2003 | 34.24 | 35.36 | 34.12 | 35.32 | 4,654,426 | +0.99(+2.87%) |
Mar 18, 2003 | 34.27 | 34.56 | 33.89 | 34.34 | 3,580,401 | +0.20(+0.58%) |
Mar 17, 2003 | 33.01 | 34.21 | 32.93 | 34.14 | 4,746,859 | +0.94(+2.83%) |
Mar 14, 2003 | 33.11 | 33.51 | 32.64 | 33.20 | 4,393,165 | +0.25(+0.76%) |
Mar 13, 2003 | 32.32 | 33.08 | 32.25 | 32.95 | 5,289,160 | +0.77(+2.41%) |
Mar 12, 2003 | 33.11 | 33.14 | 31.13 | 32.17 | 11,461,565 | -1.38(-4.10%) |
Mar 11, 2003 | 33.40 | 33.95 | 33.34 | 33.55 | 3,903,234 | +0.01(+0.02%) |
Mar 10, 2003 | 34.08 | 34.16 | 33.40 | 33.54 | 2,788,478 | -0.84(-2.44%) |
Mar 07, 2003 | 33.31 | 34.47 | 33.30 | 34.38 | 4,501,499 | +0.67(+2.00%) |
Mar 06, 2003 | 34.63 | 34.69 | 33.64 | 33.71 | 4,157,021 | -1.05(-3.01%) |
Mar 05, 2003 | 34.81 | 35.16 | 34.51 | 34.75 | 4,842,048 | -0.24(-0.70%) |
Mar 04, 2003 | 34.96 | 35.18 | 34.81 | 35.00 | 2,694,158 | -0.01(-0.04%) |
Mar 03, 2003 | 35.33 | 35.71 | 34.83 | 35.01 | 2,741,771 | -0.13(-0.36%) |
Feb 28, 2003 | 35.32 | 35.57 | 34.96 | 35.14 | 5,254,092 | -0.19(-0.52%) |
Feb 27, 2003 | 35.00 | 35.39 | 34.66 | 35.32 | 5,554,434 | +0.57(+1.64%) |
Feb 26, 2003 | 35.41 | 35.41 | 34.67 | 34.75 | 2,246,139 | -0.66(-1.87%) |
Feb 25, 2003 | 35.33 | 35.53 | 34.81 | 35.41 | 2,740,260 | -0.09(-0.26%) |
Feb 24, 2003 | 35.86 | 35.94 | 35.49 | 35.51 | 2,781,071 | -0.57(-1.58%) |
Feb 21, 2003 | 35.63 | 36.25 | 35.13 | 36.08 | 3,437,984 | +0.75(+2.12%) |
Feb 20, 2003 | 35.53 | 35.73 | 35.15 | 35.33 | 1,968,773 | -0.11(-0.30%) |
Feb 19, 2003 | 35.45 | 35.57 | 35.11 | 35.43 | 1,735,996 | -0.11(-0.30%) |
Feb 18, 2003 | 35.58 | 35.78 | 35.45 | 35.54 | 2,133,983 | +0.19(+0.52%) |
Feb 14, 2003 | 34.64 | 35.51 | 34.53 | 35.35 | 2,403,792 | +0.57(+1.64%) |
Feb 13, 2003 | 34.49 | 34.95 | 34.20 | 34.79 | 2,340,005 | +0.19(+0.54%) |
Feb 12, 2003 | 34.61 | 34.99 | 34.46 | 34.60 | 2,638,231 | -0.13(-0.36%) |
Feb 11, 2003 | 35.14 | 35.30 | 34.60 | 34.73 | 2,994,953 | -0.30(-0.85%) |
Feb 10, 2003 | 34.81 | 35.13 | 34.51 | 35.02 | 2,677,531 | +0.22(+0.65%) |
Feb 07, 2003 | 34.92 | 35.28 | 34.50 | 34.80 | 3,098,796 | -0.11(-0.30%) |
Feb 06, 2003 | 34.36 | 35.16 | 34.34 | 34.90 | 3,659,121 | +0.45(+1.31%) |
Feb 05, 2003 | 34.71 | 35.06 | 34.22 | 34.46 | 3,812,844 | -0.23(-0.67%) |
Feb 04, 2003 | 34.46 | 34.83 | 34.02 | 34.69 | 5,744,131 | +0.15(+0.42%) |
Feb 03, 2003 | 35.10 | 35.23 | 34.15 | 34.54 | 10,461,629 | -0.75(-2.14%) |
Jan 31, 2003 | 35.23 | 35.96 | 35.16 | 35.30 | 6,341,187 | -0.33(-0.93%) |
Jan 30, 2003 | 36.27 | 36.54 | 35.63 | 35.63 | 3,603,070 | -0.64(-1.75%) |
Jan 29, 2003 | 36.56 | 36.73 | 35.61 | 36.26 | 2,828,684 | -0.31(-0.85%) |
Jan 28, 2003 | 36.25 | 36.76 | 36.00 | 36.57 | 3,141,118 | +0.50(+1.39%) |
Jan 27, 2003 | 36.59 | 37.35 | 35.92 | 36.07 | 3,735,000 | -0.66(-1.80%) |
Jan 24, 2003 | 37.35 | 37.42 | 36.65 | 36.73 | 2,956,409 | -0.73(-1.94%) |
Jan 23, 2003 | 37.54 | 37.76 | 37.15 | 37.46 | 3,219,869 | +0.09(+0.23%) |
Jan 22, 2003 | 37.60 | 37.68 | 37.02 | 37.37 | 4,342,032 | -0.40(-1.07%) |
Jan 21, 2003 | 38.37 | 38.64 | 37.76 | 37.78 | 2,793,919 | -0.70(-1.82%) |
Jan 17, 2003 | 38.24 | 38.64 | 37.92 | 38.48 | 2,691,891 | +0.20(+0.52%) |
Jan 16, 2003 | 39.11 | 39.34 | 38.12 | 38.28 | 5,810,941 | -1.03(-2.63%) |
Jan 15, 2003 | 38.93 | 39.53 | 38.54 | 39.31 | 8,669,555 | -1.58(-3.87%) |
Jan 14, 2003 | 40.09 | 40.98 | 40.07 | 40.89 | 1,768,797 | +0.48(+1.18%) |
Jan 13, 2003 | 40.40 | 41.12 | 40.30 | 40.42 | 2,503,705 | +0.17(+0.43%) |
Jan 10, 2003 | 40.55 | 40.97 | 40.12 | 40.24 | 2,610,872 | -0.64(-1.55%) |
Jan 09, 2003 | 40.36 | 41.08 | 40.35 | 40.88 | 2,266,545 | +0.60(+1.49%) |
Jan 08, 2003 | 40.48 | 40.71 | 39.97 | 40.28 | 2,504,158 | -0.10(-0.25%) |
Jan 07, 2003 | 40.69 | 40.98 | 40.38 | 40.38 | 2,590,013 | -0.45(-1.10%) |
Jan 06, 2003 | 39.80 | 40.92 | 39.73 | 40.83 | 2,948,096 | +1.01(+2.54%) |
Jan 03, 2003 | 39.88 | 40.00 | 38.87 | 39.81 | 2,068,080 | -0.18(-0.45%) |