Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 33.84 | 34.17 | 33.46 | 33.88 | 258,190 | -1.56(-4.40%) |
Mar 28, 2003 | 35.35 | 35.65 | 35.35 | 35.44 | 63,154 | -0.60(-1.65%) |
Mar 27, 2003 | 36.14 | 36.15 | 35.91 | 36.03 | 45,906 | -0.41(-1.12%) |
Mar 26, 2003 | 36.15 | 36.55 | 36.14 | 36.44 | 76,554 | +0.63(+1.75%) |
Mar 25, 2003 | 35.42 | 36.07 | 35.42 | 35.82 | 50,284 | -0.31(-0.86%) |
Mar 24, 2003 | 36.41 | 36.41 | 36.10 | 36.13 | 65,144 | -0.07(-0.19%) |
Mar 21, 2003 | 35.54 | 36.25 | 35.54 | 36.19 | 186,942 | +0.39(+1.09%) |
Mar 20, 2003 | 35.71 | 35.97 | 35.52 | 35.80 | 85,444 | +0.44(+1.26%) |
Mar 19, 2003 | 35.25 | 35.55 | 35.05 | 35.36 | 107,601 | -0.02(-0.06%) |
Mar 18, 2003 | 35.27 | 35.61 | 34.97 | 35.38 | 88,230 | -0.18(-0.51%) |
Mar 17, 2003 | 34.75 | 35.59 | 34.75 | 35.56 | 93,404 | +0.42(+1.20%) |
Mar 14, 2003 | 35.12 | 35.20 | 34.78 | 35.14 | 103,886 | -0.15(-0.43%) |
Mar 13, 2003 | 35.31 | 35.34 | 34.87 | 35.29 | 131,616 | -0.13(-0.36%) |
Mar 12, 2003 | 34.90 | 35.42 | 34.89 | 35.42 | 41,395 | +0.63(+1.82%) |
Mar 11, 2003 | 35.09 | 35.16 | 34.69 | 34.78 | 100,967 | -0.75(-2.12%) |
Mar 10, 2003 | 35.83 | 35.83 | 35.28 | 35.54 | 33,700 | -0.27(-0.76%) |
Mar 07, 2003 | 35.61 | 35.99 | 35.54 | 35.81 | 49,886 | +0.05(+0.13%) |
Mar 06, 2003 | 36.10 | 36.13 | 35.56 | 35.76 | 69,257 | -0.91(-2.49%) |
Mar 05, 2003 | 36.33 | 36.71 | 36.33 | 36.68 | 116,092 | +0.16(+0.43%) |
Mar 04, 2003 | 36.65 | 36.90 | 36.42 | 36.52 | 177,522 | -0.02(-0.06%) |
Mar 03, 2003 | 36.52 | 36.70 | 36.37 | 36.54 | 150,721 | +0.75(+2.11%) |
Feb 28, 2003 | 35.67 | 35.88 | 35.63 | 35.79 | 320,415 | -0.54(-1.47%) |
Feb 27, 2003 | 36.19 | 36.40 | 36.16 | 36.32 | 266,548 | -0.14(-0.39%) |
Feb 26, 2003 | 36.22 | 36.49 | 36.14 | 36.46 | 217,458 | -0.06(-0.17%) |
Feb 25, 2003 | 36.18 | 36.55 | 35.95 | 36.52 | 68,196 | -0.10(-0.27%) |
Feb 24, 2003 | 36.83 | 36.83 | 36.55 | 36.62 | 42,058 | -0.34(-0.92%) |
Feb 21, 2003 | 36.86 | 37.03 | 36.48 | 36.96 | 59,970 | -0.47(-1.27%) |
Feb 20, 2003 | 37.36 | 37.56 | 37.31 | 37.44 | 29,587 | +0.23(+0.63%) |
Feb 19, 2003 | 37.20 | 37.32 | 37.12 | 37.20 | 23,616 | +0.14(+0.37%) |
Feb 18, 2003 | 37.32 | 37.32 | 37.06 | 37.07 | 46,835 | -0.26(-0.69%) |
Feb 14, 2003 | 36.93 | 37.44 | 36.87 | 37.32 | 32,771 | +0.62(+1.68%) |
Feb 13, 2003 | 36.78 | 37.04 | 36.62 | 36.71 | 45,906 | -0.13(-0.35%) |
Feb 12, 2003 | 36.64 | 37.20 | 36.64 | 36.83 | 45,508 | +0.01(+0.02%) |
Feb 11, 2003 | 37.27 | 37.27 | 36.82 | 36.83 | 32,505 | -0.22(-0.59%) |
Feb 10, 2003 | 37.12 | 37.16 | 36.63 | 37.04 | 53,734 | -0.26(-0.71%) |
Feb 07, 2003 | 37.50 | 37.59 | 37.04 | 37.31 | 33,302 | +0.09(+0.24%) |
Feb 06, 2003 | 37.38 | 37.38 | 36.93 | 37.22 | 60,235 | -0.24(-0.64%) |
Feb 05, 2003 | 37.69 | 37.83 | 37.37 | 37.46 | 125,380 | +0.15(+0.40%) |
Feb 04, 2003 | 37.23 | 37.35 | 36.93 | 37.31 | 73,105 | +0.45(+1.23%) |
Feb 03, 2003 | 36.86 | 37.18 | 36.79 | 36.86 | 41,926 | +0.83(+2.30%) |
Jan 31, 2003 | 35.91 | 36.40 | 35.89 | 36.03 | 94,200 | +0.08(+0.21%) |
Jan 30, 2003 | 36.63 | 36.71 | 35.65 | 35.95 | 175,930 | -1.24(-3.34%) |
Jan 29, 2003 | 37.27 | 37.29 | 37.01 | 37.20 | 79,473 | -0.69(-1.83%) |
Jan 28, 2003 | 37.69 | 37.99 | 37.59 | 37.89 | 63,287 | +0.19(+0.50%) |
Jan 27, 2003 | 37.84 | 37.93 | 37.69 | 37.70 | 29,056 | -0.46(-1.20%) |
Jan 24, 2003 | 38.44 | 38.44 | 37.71 | 38.16 | 68,726 | -0.66(-1.69%) |
Jan 23, 2003 | 38.44 | 38.97 | 38.44 | 38.82 | 36,353 | +0.61(+1.60%) |
Jan 22, 2003 | 38.39 | 38.39 | 38.08 | 38.21 | 37,945 | -0.33(-0.86%) |
Jan 21, 2003 | 39.19 | 39.19 | 38.43 | 38.54 | 99,773 | -0.72(-1.84%) |
Jan 17, 2003 | 39.31 | 39.41 | 39.10 | 39.26 | 57,316 | -0.46(-1.16%) |
Jan 16, 2003 | 39.76 | 39.85 | 39.58 | 39.72 | 63,287 | +0.04(+0.10%) |
Jan 15, 2003 | 39.87 | 40.01 | 39.68 | 39.68 | 26,535 | -0.16(-0.40%) |
Jan 14, 2003 | 39.57 | 39.97 | 39.57 | 39.84 | 39,405 | -0.25(-0.62%) |
Jan 13, 2003 | 39.83 | 40.38 | 39.83 | 40.09 | 69,921 | +0.07(+0.17%) |
Jan 10, 2003 | 39.87 | 40.09 | 39.41 | 40.02 | 37,149 | -0.38(-0.93%) |
Jan 09, 2003 | 40.10 | 40.40 | 40.07 | 40.40 | 23,483 | +0.47(+1.17%) |
Jan 08, 2003 | 39.87 | 39.93 | 39.57 | 39.93 | 60,633 | -1.09(-2.66%) |
Jan 07, 2003 | 41.08 | 41.34 | 40.62 | 41.02 | 70,319 | -0.55(-1.32%) |
Jan 06, 2003 | 41.15 | 41.73 | 40.55 | 41.57 | 90,486 | +0.82(+2.02%) |
Jan 03, 2003 | 40.62 | 40.88 | 40.62 | 40.75 | 31,046 | +0.20(+0.48%) |