Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 29.50 | 29.57 | 29.20 | 29.29 | 327,400 | -0.38(-1.26%) |
Mar 28, 2003 | 29.70 | 29.95 | 29.45 | 29.66 | 223,000 | -0.04(-0.13%) |
Mar 27, 2003 | 29.50 | 30.19 | 29.00 | 29.70 | 320,900 | +0.20(+0.68%) |
Mar 26, 2003 | 29.57 | 30.34 | 29.35 | 29.50 | 481,300 | -0.02(-0.08%) |
Mar 25, 2003 | 29.43 | 29.75 | 29.35 | 29.52 | 376,600 | +0.05(+0.19%) |
Mar 24, 2003 | 30.11 | 30.11 | 29.00 | 29.47 | 417,100 | -0.63(-2.09%) |
Mar 21, 2003 | 30.10 | 30.34 | 29.88 | 30.10 | 580,100 | +0.16(+0.52%) |
Mar 20, 2003 | 29.74 | 30.10 | 28.93 | 29.95 | 428,900 | +0.21(+0.71%) |
Mar 19, 2003 | 29.65 | 29.90 | 29.44 | 29.73 | 226,300 | +0.07(+0.25%) |
Mar 18, 2003 | 29.20 | 29.73 | 28.62 | 29.66 | 497,800 | +0.59(+2.01%) |
Mar 17, 2003 | 28.07 | 29.12 | 27.88 | 29.07 | 589,900 | +0.75(+2.65%) |
Mar 14, 2003 | 28.68 | 28.68 | 28.05 | 28.32 | 516,300 | -0.39(-1.38%) |
Mar 13, 2003 | 26.93 | 28.88 | 26.93 | 28.72 | 1,124,500 | +1.80(+6.69%) |
Mar 12, 2003 | 27.71 | 27.88 | 26.15 | 26.92 | 1,114,400 | -0.79(-2.85%) |
Mar 11, 2003 | 27.88 | 28.15 | 27.55 | 27.71 | 551,800 | +0.26(+0.95%) |
Mar 10, 2003 | 28.00 | 28.38 | 27.45 | 27.45 | 927,500 | -1.40(-4.85%) |
Mar 07, 2003 | 29.95 | 29.95 | 28.70 | 28.85 | 875,200 | -1.42(-4.71%) |
Mar 06, 2003 | 29.75 | 30.32 | 29.60 | 30.27 | 346,800 | +0.42(+1.42%) |
Mar 05, 2003 | 29.95 | 30.10 | 29.10 | 29.85 | 783,000 | -0.15(-0.50%) |
Mar 04, 2003 | 31.70 | 31.70 | 30.00 | 30.00 | 846,600 | -1.82(-5.73%) |
Mar 03, 2003 | 31.83 | 32.20 | 31.54 | 31.82 | 475,300 | +0.06(+0.19%) |
Feb 28, 2003 | 30.86 | 31.90 | 30.86 | 31.77 | 570,400 | +0.91(+2.97%) |
Feb 27, 2003 | 29.88 | 30.93 | 29.70 | 30.85 | 436,400 | +1.05(+3.52%) |
Feb 26, 2003 | 29.91 | 30.00 | 29.60 | 29.80 | 207,600 | -0.10(-0.33%) |
Feb 25, 2003 | 29.70 | 29.99 | 28.82 | 29.90 | 389,000 | +0.09(+0.32%) |
Feb 24, 2003 | 30.68 | 30.77 | 29.68 | 29.80 | 407,900 | -0.95(-3.09%) |
Feb 21, 2003 | 30.00 | 30.77 | 29.88 | 30.75 | 426,300 | +0.66(+2.21%) |
Feb 20, 2003 | 29.77 | 30.11 | 29.39 | 30.09 | 302,300 | +0.19(+0.64%) |
Feb 19, 2003 | 29.82 | 29.91 | 29.46 | 29.90 | 246,200 | -0.03(-0.08%) |
Feb 18, 2003 | 29.90 | 30.07 | 29.82 | 29.93 | 192,700 | +0.03(+0.08%) |
Feb 14, 2003 | 29.50 | 29.90 | 29.27 | 29.90 | 223,200 | +0.40(+1.37%) |
Feb 13, 2003 | 29.65 | 29.65 | 29.08 | 29.50 | 312,900 | -0.24(-0.82%) |
Feb 12, 2003 | 29.80 | 29.91 | 29.65 | 29.74 | 302,700 | -0.06(-0.18%) |
Feb 11, 2003 | 29.25 | 30.07 | 29.11 | 29.80 | 296,600 | +0.55(+1.88%) |
Feb 10, 2003 | 28.93 | 29.43 | 28.91 | 29.25 | 293,800 | +0.30(+1.02%) |
Feb 07, 2003 | 29.29 | 29.39 | 28.89 | 28.95 | 158,300 | -0.21(-0.74%) |
Feb 06, 2003 | 29.89 | 29.97 | 29.05 | 29.16 | 241,600 | -0.72(-2.41%) |
Feb 05, 2003 | 29.88 | 30.48 | 29.64 | 29.89 | 289,900 | +0.14(+0.45%) |
Feb 04, 2003 | 29.90 | 29.98 | 29.29 | 29.75 | 309,700 | -0.20(-0.67%) |
Feb 03, 2003 | 30.70 | 30.74 | 29.79 | 29.95 | 369,900 | -0.80(-2.60%) |
Jan 31, 2003 | 29.39 | 30.95 | 29.25 | 30.75 | 796,900 | +1.32(+4.47%) |
Jan 30, 2003 | 29.09 | 30.32 | 28.88 | 29.43 | 632,700 | +0.38(+1.29%) |
Jan 29, 2003 | 28.90 | 29.28 | 28.49 | 29.06 | 279,800 | -0.27(-0.90%) |
Jan 28, 2003 | 28.21 | 29.32 | 28.20 | 29.32 | 392,700 | +1.15(+4.08%) |
Jan 27, 2003 | 29.00 | 29.07 | 28.12 | 28.18 | 394,000 | -0.74(-2.56%) |
Jan 24, 2003 | 28.80 | 29.18 | 28.66 | 28.91 | 340,800 | +0.14(+0.49%) |
Jan 23, 2003 | 28.04 | 28.90 | 28.04 | 28.77 | 325,700 | +0.96(+3.47%) |
Jan 22, 2003 | 28.30 | 28.41 | 27.75 | 27.81 | 348,400 | -0.52(-1.82%) |
Jan 21, 2003 | 28.85 | 29.00 | 28.27 | 28.32 | 336,400 | -0.53(-1.82%) |
Jan 17, 2003 | 28.98 | 29.30 | 28.86 | 28.85 | 165,800 | -0.22(-0.77%) |
Jan 16, 2003 | 29.43 | 29.66 | 28.95 | 29.07 | 334,500 | -0.35(-1.19%) |
Jan 15, 2003 | 29.80 | 29.80 | 29.15 | 29.43 | 248,200 | -0.32(-1.09%) |
Jan 14, 2003 | 29.90 | 29.91 | 29.45 | 29.75 | 321,900 | -0.25(-0.85%) |
Jan 13, 2003 | 31.05 | 31.05 | 29.90 | 30.00 | 264,100 | -0.87(-2.82%) |
Jan 10, 2003 | 29.90 | 31.15 | 29.82 | 30.88 | 242,500 | +0.85(+2.83%) |
Jan 09, 2003 | 29.27 | 30.23 | 29.27 | 30.02 | 237,700 | +0.85(+2.91%) |
Jan 08, 2003 | 29.62 | 29.62 | 29.02 | 29.18 | 211,600 | -0.45(-1.52%) |
Jan 07, 2003 | 30.31 | 30.31 | 29.62 | 29.62 | 266,500 | -0.68(-2.26%) |
Jan 06, 2003 | 29.93 | 30.35 | 29.82 | 30.31 | 196,600 | +0.38(+1.27%) |
Jan 03, 2003 | 30.35 | 30.50 | 29.82 | 29.93 | 168,700 | -0.49(-1.61%) |