Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 38.88 | 39.32 | 38.29 | 38.89 | 3,971,037 | -0.51(-1.28%) |
Mar 28, 2003 | 38.86 | 39.49 | 38.65 | 39.40 | 2,802,387 | +0.51(+1.32%) |
Mar 27, 2003 | 38.33 | 39.18 | 38.04 | 38.88 | 5,187,295 | -0.33(-0.85%) |
Mar 26, 2003 | 39.66 | 39.66 | 39.09 | 39.22 | 3,041,449 | -0.53(-1.32%) |
Mar 25, 2003 | 38.57 | 40.02 | 38.53 | 39.74 | 1,289,060 | +1.22(+3.17%) |
Mar 24, 2003 | 39.44 | 39.44 | 38.34 | 38.52 | 3,901,750 | -0.91(-2.32%) |
Mar 21, 2003 | 39.05 | 39.59 | 38.80 | 39.44 | 5,620,448 | +1.00(+2.59%) |
Mar 20, 2003 | 38.18 | 38.50 | 37.07 | 38.44 | 4,553,458 | +0.27(+0.70%) |
Mar 19, 2003 | 37.82 | 38.20 | 37.25 | 38.17 | 4,137,443 | +0.18(+0.49%) |
Mar 18, 2003 | 37.14 | 38.13 | 36.94 | 37.99 | 5,798,866 | +1.29(+3.52%) |
Mar 17, 2003 | 34.35 | 36.97 | 34.13 | 36.70 | 8,691,635 | +2.36(+6.86%) |
Mar 14, 2003 | 36.15 | 36.15 | 34.33 | 34.34 | 8,889,242 | -1.56(-4.35%) |
Mar 13, 2003 | 37.14 | 37.14 | 35.33 | 35.91 | 11,171,171 | -0.89(-2.41%) |
Mar 12, 2003 | 37.12 | 37.36 | 35.87 | 36.80 | 6,615,369 | -0.32(-0.86%) |
Mar 11, 2003 | 36.82 | 37.54 | 36.69 | 37.12 | 2,884,565 | +0.40(+1.08%) |
Mar 10, 2003 | 37.73 | 37.85 | 36.61 | 36.72 | 3,783,977 | -1.34(-3.53%) |
Mar 07, 2003 | 37.46 | 38.30 | 37.41 | 38.07 | 3,749,846 | -0.04(-0.11%) |
Mar 06, 2003 | 38.60 | 38.79 | 37.99 | 38.11 | 3,634,270 | -0.77(-1.98%) |
Mar 05, 2003 | 38.42 | 38.91 | 38.26 | 38.88 | 2,542,231 | +0.46(+1.19%) |
Mar 04, 2003 | 38.88 | 39.03 | 38.42 | 38.42 | 2,743,647 | -0.68(-1.73%) |
Mar 03, 2003 | 39.11 | 39.98 | 38.98 | 39.10 | 2,791,987 | -0.01(-0.03%) |
Feb 28, 2003 | 38.91 | 39.49 | 38.71 | 39.11 | 5,921,180 | -0.62(-1.56%) |
Feb 27, 2003 | 40.17 | 40.28 | 39.44 | 39.73 | 4,096,135 | -0.05(-0.14%) |
Feb 26, 2003 | 40.74 | 40.96 | 39.73 | 39.79 | 4,047,209 | -1.00(-2.45%) |
Feb 25, 2003 | 39.59 | 40.86 | 39.51 | 40.79 | 3,483,245 | +0.64(+1.59%) |
Feb 24, 2003 | 40.79 | 41.07 | 40.11 | 40.15 | 4,171,867 | -0.78(-1.90%) |
Feb 21, 2003 | 39.80 | 41.10 | 39.77 | 40.93 | 5,630,702 | +1.32(+3.34%) |
Feb 20, 2003 | 39.66 | 39.85 | 39.46 | 39.60 | 3,426,409 | -0.06(-0.15%) |
Feb 19, 2003 | 39.59 | 40.35 | 39.46 | 39.66 | 4,099,943 | -0.05(-0.12%) |
Feb 18, 2003 | 38.57 | 40.03 | 38.43 | 39.71 | 3,567,913 | +1.32(+3.43%) |
Feb 14, 2003 | 36.82 | 38.57 | 36.18 | 38.39 | 7,805,845 | +1.58(+4.30%) |
Feb 13, 2003 | 37.46 | 37.96 | 35.84 | 36.81 | 10,064,337 | -0.39(-1.05%) |
Feb 12, 2003 | 38.60 | 38.72 | 37.03 | 37.20 | 6,680,847 | -1.84(-4.70%) |
Feb 11, 2003 | 39.05 | 39.73 | 38.97 | 39.03 | 3,416,741 | +0.13(+0.33%) |
Feb 10, 2003 | 38.45 | 39.19 | 38.23 | 38.91 | 2,550,288 | +0.36(+0.94%) |
Feb 07, 2003 | 39.42 | 39.56 | 38.52 | 38.54 | 2,649,897 | -0.25(-0.63%) |
Feb 06, 2003 | 38.71 | 39.25 | 38.23 | 38.79 | 2,672,016 | +0.05(+0.12%) |
Feb 05, 2003 | 39.36 | 39.53 | 38.71 | 38.74 | 3,834,661 | -0.41(-1.05%) |
Feb 04, 2003 | 39.01 | 39.19 | 38.69 | 39.15 | 4,256,974 | +0.12(+0.30%) |
Feb 03, 2003 | 40.07 | 40.20 | 38.91 | 39.03 | 4,243,498 | -0.79(-1.97%) |
Jan 31, 2003 | 38.78 | 40.07 | 38.74 | 39.82 | 3,433,587 | +1.00(+2.57%) |
Jan 30, 2003 | 39.53 | 39.81 | 38.82 | 38.82 | 3,843,743 | -0.60(-1.52%) |
Jan 29, 2003 | 38.71 | 39.87 | 38.44 | 39.42 | 5,679,775 | +0.66(+1.69%) |
Jan 28, 2003 | 37.92 | 39.05 | 37.73 | 38.77 | 4,523,283 | +0.87(+2.29%) |
Jan 27, 2003 | 38.67 | 39.08 | 37.52 | 37.90 | 3,607,903 | -1.02(-2.61%) |
Jan 24, 2003 | 39.59 | 39.83 | 38.35 | 38.92 | 4,492,960 | -0.68(-1.71%) |
Jan 23, 2003 | 40.28 | 40.35 | 38.07 | 39.59 | 11,320,585 | -1.06(-2.60%) |
Jan 22, 2003 | 40.83 | 41.20 | 40.48 | 40.65 | 3,573,772 | -0.17(-0.42%) |
Jan 21, 2003 | 40.96 | 41.37 | 40.64 | 40.82 | 2,871,967 | -0.14(-0.33%) |
Jan 17, 2003 | 41.13 | 41.13 | 40.69 | 40.96 | 3,608,343 | -0.17(-0.41%) |
Jan 16, 2003 | 41.10 | 42.15 | 41.03 | 41.13 | 3,648,040 | +0.20(+0.50%) |
Jan 15, 2003 | 41.29 | 41.75 | 40.79 | 40.93 | 3,049,945 | -0.32(-0.78%) |
Jan 14, 2003 | 41.42 | 41.90 | 40.88 | 41.25 | 3,517,669 | -0.16(-0.38%) |
Jan 13, 2003 | 42.19 | 42.22 | 41.07 | 41.40 | 4,192,228 | -0.77(-1.83%) |
Jan 10, 2003 | 42.23 | 42.97 | 42.05 | 42.18 | 2,939,350 | -0.68(-1.59%) |
Jan 09, 2003 | 42.73 | 43.35 | 42.37 | 42.86 | 3,112,201 | +0.20(+0.48%) |
Jan 08, 2003 | 42.35 | 42.84 | 42.11 | 42.65 | 3,354,632 | +0.46(+1.08%) |
Jan 07, 2003 | 42.99 | 43.18 | 42.18 | 42.20 | 3,330,462 | -1.14(-2.63%) |
Jan 06, 2003 | 42.35 | 43.50 | 42.35 | 43.34 | 3,749,993 | +0.56(+1.31%) |
Jan 03, 2003 | 41.83 | 42.97 | 41.81 | 42.78 | 2,943,598 | +0.55(+1.31%) |