Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 33.96 | 34.54 | 33.16 | 33.94 | 6,170,020 | -0.01(-0.04%) |
Mar 28, 2003 | 34.19 | 34.31 | 33.62 | 33.95 | 3,623,461 | -0.23(-0.68%) |
Mar 27, 2003 | 34.19 | 34.49 | 33.71 | 34.19 | 5,891,626 | -0.28(-0.80%) |
Mar 26, 2003 | 34.88 | 35.39 | 34.41 | 34.46 | 6,522,764 | -0.61(-1.73%) |
Mar 25, 2003 | 34.40 | 35.45 | 34.40 | 35.07 | 5,518,877 | +0.67(+1.94%) |
Mar 24, 2003 | 34.37 | 34.75 | 34.19 | 34.40 | 5,605,063 | -1.11(-3.12%) |
Mar 21, 2003 | 34.91 | 35.70 | 34.73 | 35.51 | 7,745,699 | +0.49(+1.40%) |
Mar 20, 2003 | 34.98 | 35.12 | 34.02 | 35.02 | 6,408,572 | +0.05(+0.14%) |
Mar 19, 2003 | 34.72 | 35.30 | 33.81 | 34.97 | 6,812,161 | +0.25(+0.73%) |
Mar 18, 2003 | 35.27 | 35.45 | 34.53 | 34.72 | 8,377,838 | -0.73(-2.05%) |
Mar 17, 2003 | 33.45 | 35.57 | 33.37 | 35.45 | 10,569,152 | +2.00(+5.99%) |
Mar 14, 2003 | 32.84 | 33.77 | 32.75 | 33.44 | 9,483,747 | +0.63(+1.92%) |
Mar 13, 2003 | 31.49 | 32.93 | 30.83 | 32.81 | 10,573,653 | +2.18(+7.13%) |
Mar 12, 2003 | 30.41 | 30.65 | 29.87 | 30.63 | 5,412,187 | +0.22(+0.71%) |
Mar 11, 2003 | 30.98 | 31.31 | 30.35 | 30.41 | 6,788,156 | -0.47(-1.52%) |
Mar 10, 2003 | 30.76 | 31.58 | 30.74 | 30.88 | 8,294,153 | +0.13(+0.43%) |
Mar 07, 2003 | 29.98 | 30.83 | 29.36 | 30.75 | 6,432,744 | +0.77(+2.56%) |
Mar 06, 2003 | 29.16 | 30.92 | 29.12 | 29.98 | 10,032,535 | +0.26(+0.87%) |
Mar 05, 2003 | 29.15 | 29.81 | 28.79 | 29.72 | 14,744,068 | +1.97(+7.11%) |
Mar 04, 2003 | 28.43 | 28.89 | 27.70 | 27.75 | 6,286,379 | -0.77(-2.71%) |
Mar 03, 2003 | 29.42 | 29.71 | 28.44 | 28.52 | 5,043,606 | -0.81(-2.76%) |
Feb 28, 2003 | 29.39 | 29.80 | 29.17 | 29.33 | 3,926,861 | +0.04(+0.12%) |
Feb 27, 2003 | 29.68 | 29.81 | 28.96 | 29.30 | 5,847,116 | -0.37(-1.23%) |
Feb 26, 2003 | 29.60 | 29.83 | 29.30 | 29.66 | 4,091,731 | +0.07(+0.22%) |
Feb 25, 2003 | 28.55 | 29.69 | 28.40 | 29.60 | 7,720,027 | +0.86(+3.01%) |
Feb 24, 2003 | 30.71 | 30.71 | 28.66 | 28.73 | 9,069,156 | -2.12(-6.88%) |
Feb 21, 2003 | 30.77 | 31.11 | 30.46 | 30.86 | 3,730,485 | +0.29(+0.96%) |
Feb 20, 2003 | 30.98 | 31.24 | 30.51 | 30.56 | 3,539,776 | -0.42(-1.36%) |
Feb 19, 2003 | 32.04 | 32.14 | 30.80 | 30.98 | 4,119,237 | -1.06(-3.30%) |
Feb 18, 2003 | 31.58 | 32.33 | 31.49 | 32.04 | 3,565,615 | +0.46(+1.46%) |
Feb 14, 2003 | 30.20 | 31.61 | 29.98 | 31.58 | 4,677,526 | +1.35(+4.47%) |
Feb 13, 2003 | 30.30 | 30.38 | 29.91 | 30.23 | 3,877,517 | -0.07(-0.22%) |
Feb 12, 2003 | 30.40 | 30.86 | 30.25 | 30.29 | 3,439,588 | -0.08(-0.26%) |
Feb 11, 2003 | 30.05 | 30.99 | 30.05 | 30.37 | 5,029,270 | +0.33(+1.10%) |
Feb 10, 2003 | 30.98 | 31.07 | 29.82 | 30.04 | 7,807,379 | -0.77(-2.49%) |
Feb 07, 2003 | 31.85 | 32.13 | 30.64 | 30.81 | 5,992,815 | -0.92(-2.89%) |
Feb 06, 2003 | 31.64 | 32.45 | 31.24 | 31.73 | 7,286,598 | +0.68(+2.20%) |
Feb 05, 2003 | 31.69 | 31.88 | 30.77 | 31.04 | 6,140,847 | -0.32(-1.03%) |
Feb 04, 2003 | 31.80 | 31.91 | 31.17 | 31.37 | 4,432,639 | -0.43(-1.34%) |
Feb 03, 2003 | 31.49 | 32.09 | 31.45 | 31.79 | 4,644,019 | +0.38(+1.20%) |
Jan 31, 2003 | 31.07 | 31.48 | 30.65 | 31.42 | 6,646,958 | +0.21(+0.67%) |
Jan 30, 2003 | 31.97 | 32.21 | 30.93 | 31.21 | 5,422,023 | -0.10(-0.31%) |
Jan 29, 2003 | 31.28 | 31.58 | 31.02 | 31.30 | 6,102,505 | -0.43(-1.34%) |
Jan 28, 2003 | 31.50 | 32.04 | 31.42 | 31.73 | 4,509,156 | +0.23(+0.74%) |
Jan 27, 2003 | 32.09 | 32.15 | 31.07 | 31.49 | 6,857,504 | -0.75(-2.33%) |
Jan 24, 2003 | 33.15 | 33.34 | 31.85 | 32.24 | 4,457,144 | -0.90(-2.71%) |
Jan 23, 2003 | 32.39 | 33.29 | 31.57 | 33.14 | 6,631,121 | +1.04(+3.25%) |
Jan 22, 2003 | 32.55 | 32.72 | 31.90 | 32.10 | 5,163,299 | -0.47(-1.45%) |
Jan 21, 2003 | 33.89 | 33.89 | 32.57 | 32.57 | 5,300,996 | -1.38(-4.06%) |
Jan 17, 2003 | 34.47 | 34.49 | 33.75 | 33.95 | 4,712,867 | -0.52(-1.50%) |
Jan 16, 2003 | 34.94 | 35.11 | 34.19 | 34.47 | 5,862,953 | -0.47(-1.36%) |
Jan 15, 2003 | 34.55 | 35.24 | 33.94 | 34.94 | 6,273,376 | +0.54(+1.57%) |
Jan 14, 2003 | 34.37 | 35.08 | 33.93 | 34.40 | 4,351,121 | -0.15(-0.43%) |
Jan 13, 2003 | 34.91 | 35.21 | 34.01 | 34.55 | 5,695,416 | -0.35(-1.00%) |
Jan 10, 2003 | 34.40 | 35.24 | 33.71 | 34.90 | 9,933,846 | +0.50(+1.45%) |
Jan 09, 2003 | 32.69 | 34.49 | 32.53 | 34.40 | 15,229,341 | +2.67(+8.41%) |
Jan 08, 2003 | 32.06 | 32.82 | 31.61 | 31.73 | 8,739,251 | -0.39(-1.21%) |
Jan 07, 2003 | 33.39 | 33.83 | 31.84 | 32.12 | 10,785,033 | -1.27(-3.79%) |
Jan 06, 2003 | 33.80 | 33.94 | 32.88 | 33.39 | 5,896,960 | -0.41(-1.22%) |
Jan 03, 2003 | 35.15 | 35.15 | 33.62 | 33.80 | 5,788,103 | -1.34(-3.82%) |