Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 29.06 | 29.32 | 28.78 | 28.80 | 2,324,092 | -0.60(-2.04%) |
Mar 28, 2003 | 29.27 | 29.55 | 29.27 | 29.40 | 3,470,510 | -0.01(-0.04%) |
Mar 27, 2003 | 29.08 | 29.49 | 29.04 | 29.41 | 1,507,221 | +0.20(+0.67%) |
Mar 26, 2003 | 29.57 | 29.64 | 29.21 | 29.21 | 3,326,239 | -0.36(-1.23%) |
Mar 25, 2003 | 29.24 | 29.70 | 29.20 | 29.58 | 3,721,297 | +0.31(+1.07%) |
Mar 24, 2003 | 29.48 | 29.57 | 29.12 | 29.26 | 6,676,982 | -0.64(-2.14%) |
Mar 21, 2003 | 29.73 | 30.00 | 29.51 | 29.90 | 9,601,413 | +0.41(+1.40%) |
Mar 20, 2003 | 29.24 | 29.59 | 28.82 | 29.49 | 5,529,813 | +0.19(+0.66%) |
Mar 19, 2003 | 29.38 | 29.38 | 29.04 | 29.30 | 4,423,901 | -0.07(-0.25%) |
Mar 18, 2003 | 29.16 | 29.37 | 28.89 | 29.37 | 4,435,652 | +0.38(+1.31%) |
Mar 17, 2003 | 28.22 | 29.07 | 28.07 | 28.99 | 2,761,656 | +0.66(+2.31%) |
Mar 14, 2003 | 28.44 | 28.50 | 28.14 | 28.34 | 4,045,095 | +0.04(+0.13%) |
Mar 13, 2003 | 27.92 | 28.33 | 27.69 | 28.30 | 4,970,231 | +0.74(+2.70%) |
Mar 12, 2003 | 27.55 | 27.63 | 27.29 | 27.56 | 5,918,621 | +0.06(+0.22%) |
Mar 11, 2003 | 27.73 | 27.92 | 27.50 | 27.50 | 2,628,886 | -0.20(-0.71%) |
Mar 10, 2003 | 27.99 | 28.05 | 27.62 | 27.69 | 2,761,906 | -0.48(-1.72%) |
Mar 07, 2003 | 27.90 | 28.33 | 27.80 | 28.18 | 3,481,762 | +0.01(+0.04%) |
Mar 06, 2003 | 28.20 | 28.34 | 28.06 | 28.16 | 2,310,590 | -0.23(-0.82%) |
Mar 05, 2003 | 28.30 | 28.50 | 28.23 | 28.40 | 2,298,088 | +0.06(+0.20%) |
Mar 04, 2003 | 28.66 | 28.66 | 28.32 | 28.34 | 2,156,317 | -0.37(-1.30%) |
Mar 03, 2003 | 29.00 | 29.10 | 28.50 | 28.71 | 3,703,295 | -0.09(-0.31%) |
Feb 28, 2003 | 28.83 | 29.01 | 28.66 | 28.80 | 1,823,518 | +0.05(+0.16%) |
Feb 27, 2003 | 28.74 | 28.92 | 28.52 | 28.75 | 3,676,541 | +0.16(+0.55%) |
Feb 26, 2003 | 28.71 | 28.76 | 28.40 | 28.60 | 2,444,859 | -0.14(-0.50%) |
Feb 25, 2003 | 28.36 | 28.82 | 28.14 | 28.74 | 3,324,739 | +0.26(+0.91%) |
Feb 24, 2003 | 28.87 | 28.87 | 28.48 | 28.48 | 3,162,965 | -0.44(-1.53%) |
Feb 21, 2003 | 28.68 | 29.12 | 28.46 | 28.92 | 3,336,491 | +0.25(+0.86%) |
Feb 20, 2003 | 28.76 | 28.78 | 28.56 | 28.68 | 3,623,283 | -0.06(-0.21%) |
Feb 19, 2003 | 29.02 | 29.02 | 28.53 | 28.74 | 5,092,999 | -0.35(-1.21%) |
Feb 18, 2003 | 28.74 | 29.10 | 28.74 | 29.09 | 2,351,596 | +0.57(+2.01%) |
Feb 14, 2003 | 28.30 | 28.63 | 28.20 | 28.52 | 3,317,738 | +0.26(+0.91%) |
Feb 13, 2003 | 28.33 | 28.35 | 27.97 | 28.26 | 4,383,895 | -0.08(-0.27%) |
Feb 12, 2003 | 28.65 | 28.75 | 28.26 | 28.34 | 9,350,376 | -0.40(-1.41%) |
Feb 11, 2003 | 28.91 | 28.98 | 28.42 | 28.74 | 3,916,076 | -0.08(-0.28%) |
Feb 10, 2003 | 28.56 | 28.84 | 28.35 | 28.82 | 2,663,392 | +0.30(+1.04%) |
Feb 07, 2003 | 29.21 | 29.28 | 28.51 | 28.52 | 6,880,512 | -0.53(-1.83%) |
Feb 06, 2003 | 29.13 | 29.28 | 28.90 | 29.06 | 8,702,280 | -0.16(-0.55%) |
Feb 05, 2003 | 29.56 | 29.60 | 29.07 | 29.22 | 4,295,632 | -0.22(-0.75%) |
Feb 04, 2003 | 29.22 | 29.60 | 28.98 | 29.44 | 5,589,822 | +0.00(+0.00%) |
Feb 03, 2003 | 29.76 | 29.79 | 29.30 | 29.44 | 3,311,487 | -0.26(-0.86%) |
Jan 31, 2003 | 29.14 | 29.69 | 29.06 | 29.69 | 7,289,822 | +0.42(+1.42%) |
Jan 30, 2003 | 29.86 | 29.92 | 29.18 | 29.28 | 4,187,366 | -0.48(-1.63%) |
Jan 29, 2003 | 29.41 | 29.92 | 28.99 | 29.76 | 5,016,238 | +0.22(+0.76%) |
Jan 28, 2003 | 29.52 | 29.78 | 29.07 | 29.54 | 3,291,984 | +0.24(+0.82%) |
Jan 27, 2003 | 29.60 | 29.84 | 29.25 | 29.30 | 4,347,389 | -0.45(-1.52%) |
Jan 24, 2003 | 30.40 | 30.40 | 29.75 | 29.75 | 4,456,906 | -0.63(-2.07%) |
Jan 23, 2003 | 30.38 | 30.61 | 30.22 | 30.38 | 2,766,657 | +0.19(+0.62%) |
Jan 22, 2003 | 30.30 | 30.54 | 30.18 | 30.19 | 4,172,614 | -0.26(-0.87%) |
Jan 21, 2003 | 30.96 | 31.01 | 30.43 | 30.45 | 2,668,642 | -0.45(-1.45%) |
Jan 17, 2003 | 31.15 | 31.58 | 30.76 | 30.90 | 3,021,194 | -0.59(-1.88%) |
Jan 16, 2003 | 31.60 | 31.80 | 31.35 | 31.49 | 2,904,177 | -0.04(-0.14%) |
Jan 15, 2003 | 31.56 | 31.76 | 31.26 | 31.54 | 2,977,438 | -0.07(-0.23%) |
Jan 14, 2003 | 31.56 | 31.78 | 31.40 | 31.61 | 1,958,288 | +0.02(+0.06%) |
Jan 13, 2003 | 31.72 | 31.85 | 31.27 | 31.59 | 2,199,073 | +0.07(+0.23%) |
Jan 10, 2003 | 31.13 | 31.70 | 31.08 | 31.52 | 3,372,996 | +0.07(+0.22%) |
Jan 09, 2003 | 31.19 | 31.62 | 31.19 | 31.45 | 4,786,454 | +0.46(+1.47%) |
Jan 08, 2003 | 31.16 | 31.21 | 30.88 | 30.99 | 4,111,105 | -0.31(-1.00%) |
Jan 07, 2003 | 31.48 | 31.56 | 31.05 | 31.30 | 3,767,804 | -0.16(-0.52%) |
Jan 06, 2003 | 31.10 | 31.68 | 31.10 | 31.47 | 3,649,537 | +0.36(+1.17%) |
Jan 03, 2003 | 31.20 | 31.24 | 30.93 | 31.10 | 4,028,342 | -0.05(-0.17%) |