Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 36.08 | 36.82 | 36.08 | 36.56 | 4,658,901 | -0.19(-0.52%) |
Mar 28, 2003 | 36.82 | 36.82 | 36.35 | 36.75 | 2,846,136 | -0.22(-0.61%) |
Mar 27, 2003 | 36.91 | 37.22 | 36.68 | 36.98 | 2,537,590 | -0.20(-0.53%) |
Mar 26, 2003 | 37.30 | 37.40 | 36.97 | 37.18 | 3,480,222 | -0.25(-0.67%) |
Mar 25, 2003 | 36.80 | 37.65 | 36.75 | 37.43 | 4,340,533 | +0.37(+0.99%) |
Mar 24, 2003 | 38.39 | 38.39 | 36.82 | 37.06 | 5,336,642 | -1.33(-3.46%) |
Mar 21, 2003 | 38.23 | 38.46 | 37.78 | 38.39 | 6,710,365 | +0.57(+1.51%) |
Mar 20, 2003 | 37.52 | 37.98 | 37.27 | 37.82 | 4,446,084 | +0.21(+0.56%) |
Mar 19, 2003 | 37.17 | 37.65 | 36.92 | 37.60 | 6,131,627 | +0.55(+1.47%) |
Mar 18, 2003 | 36.96 | 37.09 | 36.59 | 37.06 | 4,068,314 | +0.26(+0.70%) |
Mar 17, 2003 | 35.69 | 37.00 | 35.54 | 36.80 | 6,520,155 | +0.89(+2.46%) |
Mar 14, 2003 | 35.58 | 36.01 | 35.28 | 35.92 | 5,032,306 | +0.40(+1.12%) |
Mar 13, 2003 | 34.82 | 35.53 | 34.67 | 35.52 | 7,784,429 | +0.53(+1.50%) |
Mar 12, 2003 | 33.99 | 35.02 | 33.99 | 34.99 | 6,337,896 | +0.89(+2.60%) |
Mar 11, 2003 | 34.51 | 34.73 | 34.11 | 34.11 | 4,633,020 | -0.36(-1.04%) |
Mar 10, 2003 | 35.30 | 35.30 | 34.39 | 34.47 | 5,034,333 | -0.83(-2.36%) |
Mar 07, 2003 | 35.28 | 35.51 | 35.08 | 35.30 | 6,999,110 | -0.28(-0.78%) |
Mar 06, 2003 | 35.53 | 35.92 | 35.41 | 35.58 | 3,871,712 | -0.37(-1.03%) |
Mar 05, 2003 | 36.45 | 36.45 | 35.60 | 35.95 | 6,263,683 | -0.50(-1.37%) |
Mar 04, 2003 | 37.04 | 37.07 | 36.43 | 36.45 | 3,730,613 | -0.65(-1.76%) |
Mar 03, 2003 | 37.23 | 37.42 | 36.98 | 37.10 | 3,105,882 | +0.20(+0.54%) |
Feb 28, 2003 | 36.89 | 37.30 | 36.80 | 36.91 | 3,577,977 | +0.17(+0.47%) |
Feb 27, 2003 | 36.78 | 37.09 | 36.41 | 36.73 | 3,400,708 | -0.01(-0.02%) |
Feb 26, 2003 | 36.79 | 37.08 | 36.64 | 36.74 | 3,960,113 | -0.04(-0.12%) |
Feb 25, 2003 | 36.25 | 36.79 | 35.92 | 36.78 | 4,692,422 | +0.12(+0.31%) |
Feb 24, 2003 | 37.36 | 37.37 | 36.51 | 36.67 | 4,649,859 | -0.80(-2.12%) |
Feb 21, 2003 | 37.70 | 37.71 | 37.20 | 37.46 | 3,324,000 | +0.15(+0.41%) |
Feb 20, 2003 | 37.84 | 37.91 | 37.21 | 37.31 | 2,673,856 | -0.52(-1.37%) |
Feb 19, 2003 | 38.16 | 38.16 | 37.59 | 37.83 | 2,649,534 | -0.33(-0.86%) |
Feb 18, 2003 | 37.84 | 38.24 | 37.78 | 38.16 | 2,648,754 | +0.31(+0.83%) |
Feb 14, 2003 | 36.94 | 37.84 | 36.94 | 37.84 | 3,401,487 | +0.91(+2.47%) |
Feb 13, 2003 | 37.04 | 37.30 | 36.64 | 36.93 | 3,383,558 | -0.42(-1.13%) |
Feb 12, 2003 | 37.72 | 37.84 | 37.14 | 37.35 | 2,813,863 | -0.36(-0.95%) |
Feb 11, 2003 | 38.18 | 38.28 | 37.56 | 37.71 | 2,723,903 | -0.22(-0.59%) |
Feb 10, 2003 | 37.97 | 38.11 | 37.53 | 37.94 | 3,735,447 | +0.00(+0.00%) |
Feb 07, 2003 | 38.31 | 38.62 | 37.87 | 37.94 | 2,888,076 | -0.37(-0.95%) |
Feb 06, 2003 | 38.32 | 38.66 | 38.22 | 38.30 | 3,008,127 | -0.24(-0.62%) |
Feb 05, 2003 | 38.74 | 38.98 | 38.37 | 38.54 | 3,167,934 | +0.09(+0.23%) |
Feb 04, 2003 | 38.52 | 38.55 | 38.24 | 38.45 | 3,417,078 | -0.42(-1.07%) |
Feb 03, 2003 | 38.80 | 39.03 | 38.65 | 38.87 | 2,857,518 | +0.17(+0.45%) |
Jan 31, 2003 | 38.33 | 38.88 | 38.20 | 38.70 | 3,746,360 | +0.37(+0.97%) |
Jan 30, 2003 | 38.96 | 38.96 | 38.32 | 38.32 | 4,700,062 | -0.51(-1.32%) |
Jan 29, 2003 | 39.15 | 39.27 | 38.49 | 38.84 | 3,683,373 | -0.31(-0.79%) |
Jan 28, 2003 | 38.87 | 39.41 | 38.55 | 39.14 | 7,423,653 | +0.36(+0.93%) |
Jan 27, 2003 | 38.52 | 39.42 | 38.52 | 38.79 | 5,139,572 | -0.21(-0.54%) |
Jan 24, 2003 | 39.67 | 39.75 | 38.98 | 39.00 | 4,294,852 | -0.72(-1.81%) |
Jan 23, 2003 | 39.92 | 40.11 | 39.52 | 39.72 | 2,787,826 | -0.15(-0.37%) |
Jan 22, 2003 | 40.09 | 40.25 | 39.70 | 39.86 | 4,377,952 | -0.32(-0.80%) |
Jan 21, 2003 | 40.85 | 40.93 | 40.09 | 40.18 | 3,271,926 | -0.51(-1.25%) |
Jan 17, 2003 | 40.68 | 40.79 | 40.60 | 40.69 | 3,412,089 | -0.05(-0.13%) |
Jan 16, 2003 | 40.81 | 40.89 | 40.64 | 40.74 | 2,725,150 | +0.09(+0.22%) |
Jan 15, 2003 | 40.79 | 40.84 | 40.57 | 40.65 | 3,162,010 | -0.27(-0.66%) |
Jan 14, 2003 | 40.86 | 40.94 | 40.75 | 40.92 | 2,708,779 | +0.06(+0.16%) |
Jan 13, 2003 | 41.11 | 41.24 | 40.80 | 40.86 | 3,756,338 | -0.21(-0.52%) |
Jan 10, 2003 | 40.98 | 41.20 | 40.91 | 41.07 | 3,375,295 | -0.06(-0.16%) |
Jan 09, 2003 | 40.76 | 41.15 | 40.70 | 41.13 | 3,297,963 | +0.37(+0.91%) |
Jan 08, 2003 | 41.02 | 41.04 | 40.65 | 40.76 | 2,620,690 | -0.29(-0.70%) |
Jan 07, 2003 | 41.02 | 41.20 | 40.86 | 41.05 | 3,695,690 | -0.13(-0.33%) |
Jan 06, 2003 | 40.97 | 41.36 | 40.94 | 41.18 | 4,761,958 | +0.25(+0.61%) |
Jan 03, 2003 | 40.89 | 41.02 | 40.78 | 40.93 | 3,017,637 | -0.11(-0.27%) |