Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 33.42 | 33.71 | 32.98 | 33.45 | 578,330 | -0.44(-1.31%) |
Mar 28, 2003 | 34.34 | 34.34 | 33.64 | 33.89 | 339,251 | -0.45(-1.32%) |
Mar 27, 2003 | 34.30 | 34.73 | 33.68 | 34.34 | 393,762 | -0.02(-0.05%) |
Mar 26, 2003 | 34.85 | 34.85 | 34.30 | 34.36 | 672,345 | -0.82(-2.33%) |
Mar 25, 2003 | 34.89 | 35.37 | 34.69 | 35.18 | 536,901 | -0.05(-0.15%) |
Mar 24, 2003 | 36.10 | 36.10 | 34.73 | 35.23 | 630,660 | -1.36(-3.71%) |
Mar 21, 2003 | 35.46 | 36.59 | 35.35 | 36.59 | 414,027 | +1.24(+3.51%) |
Mar 20, 2003 | 35.05 | 35.43 | 34.33 | 35.35 | 679,528 | +0.13(+0.38%) |
Mar 19, 2003 | 35.20 | 35.33 | 34.99 | 35.22 | 1,770,006 | -0.07(-0.20%) |
Mar 18, 2003 | 34.89 | 35.32 | 34.49 | 35.29 | 658,237 | +0.48(+1.37%) |
Mar 17, 2003 | 33.61 | 34.84 | 33.09 | 34.81 | 720,956 | +1.19(+3.55%) |
Mar 14, 2003 | 33.84 | 33.84 | 33.36 | 33.62 | 378,883 | -0.14(-0.42%) |
Mar 13, 2003 | 32.69 | 33.80 | 32.56 | 33.76 | 1,272,352 | +1.07(+3.27%) |
Mar 12, 2003 | 33.05 | 33.05 | 32.28 | 32.69 | 728,139 | -0.36(-1.09%) |
Mar 11, 2003 | 33.86 | 33.88 | 33.00 | 33.05 | 783,163 | -0.81(-2.39%) |
Mar 10, 2003 | 34.49 | 34.56 | 33.86 | 33.86 | 430,958 | -0.71(-2.05%) |
Mar 07, 2003 | 34.07 | 34.83 | 33.74 | 34.57 | 497,525 | +0.23(+0.66%) |
Mar 06, 2003 | 34.42 | 34.63 | 34.01 | 34.34 | 666,317 | -0.43(-1.23%) |
Mar 05, 2003 | 34.91 | 35.02 | 34.55 | 34.77 | 566,145 | -0.13(-0.38%) |
Mar 04, 2003 | 35.71 | 35.75 | 34.78 | 34.91 | 360,029 | -0.78(-2.18%) |
Mar 03, 2003 | 36.20 | 36.25 | 35.61 | 35.69 | 508,812 | -0.20(-0.56%) |
Feb 28, 2003 | 35.71 | 36.25 | 35.52 | 35.89 | 373,753 | +0.18(+0.50%) |
Feb 27, 2003 | 35.32 | 35.74 | 35.05 | 35.71 | 592,310 | +0.50(+1.42%) |
Feb 26, 2003 | 35.61 | 35.83 | 35.10 | 35.21 | 372,855 | -0.58(-1.63%) |
Feb 25, 2003 | 35.60 | 35.83 | 34.78 | 35.79 | 558,578 | +0.20(+0.57%) |
Feb 24, 2003 | 36.41 | 36.41 | 35.45 | 35.59 | 320,653 | -0.81(-2.23%) |
Feb 21, 2003 | 36.33 | 36.62 | 35.65 | 36.40 | 552,678 | +0.12(+0.34%) |
Feb 20, 2003 | 36.45 | 36.62 | 36.01 | 36.28 | 485,982 | -0.10(-0.28%) |
Feb 19, 2003 | 36.74 | 36.74 | 36.12 | 36.38 | 296,283 | -0.36(-0.98%) |
Feb 18, 2003 | 36.27 | 36.90 | 36.27 | 36.74 | 469,308 | +0.74(+2.06%) |
Feb 14, 2003 | 34.85 | 36.00 | 34.85 | 36.00 | 767,130 | +1.15(+3.29%) |
Feb 13, 2003 | 34.77 | 35.01 | 34.30 | 34.85 | 491,882 | +0.02(+0.07%) |
Feb 12, 2003 | 35.46 | 35.61 | 34.73 | 34.83 | 398,636 | -0.66(-1.87%) |
Feb 11, 2003 | 34.77 | 35.76 | 34.77 | 35.49 | 952,468 | +0.95(+2.75%) |
Feb 10, 2003 | 34.62 | 34.80 | 34.12 | 34.54 | 904,114 | -0.47(-1.34%) |
Feb 07, 2003 | 36.04 | 36.10 | 35.00 | 35.01 | 286,920 | -0.86(-2.39%) |
Feb 06, 2003 | 36.02 | 36.30 | 35.58 | 35.86 | 547,675 | -0.49(-1.35%) |
Feb 05, 2003 | 36.29 | 36.84 | 36.14 | 36.36 | 644,897 | +0.06(+0.17%) |
Feb 04, 2003 | 36.41 | 36.50 | 36.00 | 36.29 | 524,588 | -0.66(-1.79%) |
Feb 03, 2003 | 36.72 | 37.31 | 36.72 | 36.96 | 331,683 | +0.08(+0.21%) |
Jan 31, 2003 | 36.25 | 36.96 | 36.24 | 36.88 | 561,015 | +0.48(+1.33%) |
Jan 30, 2003 | 37.31 | 37.31 | 35.86 | 36.39 | 880,257 | -0.91(-2.44%) |
Jan 29, 2003 | 36.37 | 37.31 | 35.55 | 37.31 | 815,870 | +0.94(+2.57%) |
Jan 28, 2003 | 36.43 | 36.47 | 35.90 | 36.37 | 320,396 | +0.09(+0.26%) |
Jan 27, 2003 | 36.68 | 36.81 | 36.18 | 36.28 | 453,532 | -0.57(-1.54%) |
Jan 24, 2003 | 37.81 | 37.84 | 36.75 | 36.85 | 339,892 | -0.95(-2.52%) |
Jan 23, 2003 | 37.94 | 37.97 | 37.12 | 37.80 | 371,444 | +0.73(+1.96%) |
Jan 22, 2003 | 37.94 | 38.20 | 37.05 | 37.07 | 277,942 | -0.67(-1.78%) |
Jan 21, 2003 | 38.55 | 38.90 | 37.74 | 37.74 | 236,898 | -0.75(-1.94%) |
Jan 17, 2003 | 39.19 | 39.29 | 38.15 | 38.49 | 256,137 | -0.71(-1.81%) |
Jan 16, 2003 | 39.29 | 39.82 | 39.16 | 39.20 | 272,427 | -0.02(-0.04%) |
Jan 15, 2003 | 40.13 | 40.15 | 39.35 | 39.22 | 401,073 | -0.91(-2.27%) |
Jan 14, 2003 | 39.94 | 40.15 | 39.37 | 40.13 | 273,068 | +0.18(+0.45%) |
Jan 13, 2003 | 40.50 | 40.53 | 39.53 | 39.95 | 383,501 | -0.48(-1.18%) |
Jan 10, 2003 | 40.41 | 40.74 | 40.15 | 40.43 | 263,320 | -0.37(-0.92%) |
Jan 09, 2003 | 39.98 | 40.80 | 39.88 | 40.80 | 387,092 | +0.82(+2.05%) |
Jan 08, 2003 | 40.86 | 40.67 | 39.91 | 39.98 | 286,792 | -0.69(-1.69%) |
Jan 07, 2003 | 40.86 | 41.09 | 40.46 | 40.67 | 393,633 | -0.45(-1.10%) |
Jan 06, 2003 | 40.86 | 41.32 | 40.85 | 41.12 | 408,640 | +0.03(+0.08%) |
Jan 03, 2003 | 41.25 | 41.31 | 40.58 | 41.09 | 408,127 | -0.32(-0.77%) |