Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 36.07 | 36.81 | 36.07 | 36.55 | 4,659,970 | -0.19(-0.52%) |
Mar 28, 2003 | 36.81 | 36.81 | 36.34 | 36.74 | 2,846,789 | -0.22(-0.61%) |
Mar 27, 2003 | 36.90 | 37.21 | 36.67 | 36.97 | 2,538,172 | -0.20(-0.53%) |
Mar 26, 2003 | 37.29 | 37.39 | 36.96 | 37.17 | 3,481,020 | -0.25(-0.67%) |
Mar 25, 2003 | 36.79 | 37.64 | 36.74 | 37.42 | 4,341,529 | +0.37(+0.99%) |
Mar 24, 2003 | 38.39 | 38.39 | 36.81 | 37.05 | 5,337,866 | -1.33(-3.46%) |
Mar 21, 2003 | 38.22 | 38.45 | 37.77 | 38.38 | 6,711,904 | +0.57(+1.51%) |
Mar 20, 2003 | 37.51 | 37.97 | 37.26 | 37.81 | 4,447,104 | +0.21(+0.56%) |
Mar 19, 2003 | 37.16 | 37.64 | 36.91 | 37.60 | 6,133,033 | +0.55(+1.47%) |
Mar 18, 2003 | 36.96 | 37.08 | 36.58 | 37.05 | 4,069,247 | +0.26(+0.70%) |
Mar 17, 2003 | 35.69 | 36.99 | 35.53 | 36.79 | 6,521,650 | +0.88(+2.46%) |
Mar 14, 2003 | 35.58 | 36.01 | 35.27 | 35.91 | 5,033,460 | +0.40(+1.12%) |
Mar 13, 2003 | 34.81 | 35.53 | 34.67 | 35.51 | 7,786,214 | +0.53(+1.50%) |
Mar 12, 2003 | 33.99 | 35.01 | 33.99 | 34.99 | 6,339,349 | +0.88(+2.59%) |
Mar 11, 2003 | 34.50 | 34.72 | 34.10 | 34.10 | 4,634,083 | -0.36(-1.04%) |
Mar 10, 2003 | 35.29 | 35.29 | 34.38 | 34.46 | 5,035,487 | -0.83(-2.36%) |
Mar 07, 2003 | 35.27 | 35.51 | 35.08 | 35.29 | 7,000,715 | -0.28(-0.78%) |
Mar 06, 2003 | 35.53 | 35.91 | 35.40 | 35.57 | 3,872,600 | -0.37(-1.03%) |
Mar 05, 2003 | 36.44 | 36.44 | 35.59 | 35.94 | 6,265,119 | -0.50(-1.37%) |
Mar 04, 2003 | 37.03 | 37.06 | 36.42 | 36.44 | 3,731,469 | -0.65(-1.76%) |
Mar 03, 2003 | 37.22 | 37.41 | 36.97 | 37.10 | 3,106,594 | +0.20(+0.54%) |
Feb 28, 2003 | 36.88 | 37.30 | 36.79 | 36.90 | 3,578,798 | +0.17(+0.47%) |
Feb 27, 2003 | 36.78 | 37.08 | 36.40 | 36.72 | 3,401,488 | -0.01(-0.02%) |
Feb 26, 2003 | 36.78 | 37.07 | 36.63 | 36.73 | 3,961,021 | -0.04(-0.12%) |
Feb 25, 2003 | 36.24 | 36.78 | 35.91 | 36.78 | 4,693,498 | +0.12(+0.31%) |
Feb 24, 2003 | 37.35 | 37.36 | 36.51 | 36.66 | 4,650,925 | -0.80(-2.12%) |
Feb 21, 2003 | 37.69 | 37.71 | 37.19 | 37.46 | 3,324,762 | +0.15(+0.41%) |
Feb 20, 2003 | 37.83 | 37.90 | 37.21 | 37.30 | 2,674,469 | -0.52(-1.37%) |
Feb 19, 2003 | 38.15 | 38.15 | 37.58 | 37.82 | 2,650,141 | -0.33(-0.86%) |
Feb 18, 2003 | 37.83 | 38.23 | 37.77 | 38.15 | 2,649,361 | +0.31(+0.83%) |
Feb 14, 2003 | 36.94 | 37.83 | 36.94 | 37.83 | 3,402,267 | +0.91(+2.47%) |
Feb 13, 2003 | 37.03 | 37.29 | 36.63 | 36.92 | 3,384,334 | -0.42(-1.13%) |
Feb 12, 2003 | 37.71 | 37.83 | 37.13 | 37.35 | 2,814,508 | -0.36(-0.95%) |
Feb 11, 2003 | 38.17 | 38.27 | 37.55 | 37.71 | 2,724,527 | -0.22(-0.59%) |
Feb 10, 2003 | 37.96 | 38.10 | 37.53 | 37.93 | 3,736,303 | +0.00(+0.00%) |
Feb 07, 2003 | 38.30 | 38.62 | 37.86 | 37.93 | 2,888,738 | -0.37(-0.95%) |
Feb 06, 2003 | 38.31 | 38.65 | 38.21 | 38.30 | 3,008,816 | -0.24(-0.62%) |
Feb 05, 2003 | 38.73 | 38.98 | 38.37 | 38.53 | 3,168,661 | +0.09(+0.23%) |
Feb 04, 2003 | 38.51 | 38.54 | 38.23 | 38.44 | 3,417,862 | -0.42(-1.07%) |
Feb 03, 2003 | 38.80 | 39.02 | 38.64 | 38.86 | 2,858,173 | +0.17(+0.45%) |
Jan 31, 2003 | 38.32 | 38.87 | 38.19 | 38.69 | 3,747,219 | +0.37(+0.97%) |
Jan 30, 2003 | 38.96 | 38.96 | 38.31 | 38.31 | 4,701,139 | -0.51(-1.32%) |
Jan 29, 2003 | 39.14 | 39.26 | 38.48 | 38.83 | 3,684,217 | -0.31(-0.79%) |
Jan 28, 2003 | 38.86 | 39.40 | 38.54 | 39.14 | 7,425,355 | +0.36(+0.93%) |
Jan 27, 2003 | 38.51 | 39.41 | 38.51 | 38.78 | 5,140,750 | -0.21(-0.54%) |
Jan 24, 2003 | 39.66 | 39.74 | 38.97 | 38.99 | 4,295,836 | -0.72(-1.81%) |
Jan 23, 2003 | 39.91 | 40.10 | 39.51 | 39.71 | 2,788,465 | -0.15(-0.37%) |
Jan 22, 2003 | 40.08 | 40.24 | 39.69 | 39.85 | 4,378,956 | -0.32(-0.80%) |
Jan 21, 2003 | 40.84 | 40.92 | 40.08 | 40.17 | 3,272,677 | -0.51(-1.25%) |
Jan 17, 2003 | 40.67 | 40.78 | 40.59 | 40.68 | 3,412,872 | -0.05(-0.13%) |
Jan 16, 2003 | 40.80 | 40.88 | 40.63 | 40.73 | 2,725,775 | +0.09(+0.22%) |
Jan 15, 2003 | 40.78 | 40.83 | 40.56 | 40.64 | 3,162,735 | -0.27(-0.66%) |
Jan 14, 2003 | 40.85 | 40.93 | 40.74 | 40.91 | 2,709,401 | +0.06(+0.16%) |
Jan 13, 2003 | 41.10 | 41.23 | 40.79 | 40.85 | 3,757,200 | -0.21(-0.52%) |
Jan 10, 2003 | 40.97 | 41.19 | 40.91 | 41.06 | 3,376,069 | -0.06(-0.16%) |
Jan 09, 2003 | 40.75 | 41.14 | 40.69 | 41.12 | 3,298,719 | +0.37(+0.91%) |
Jan 08, 2003 | 41.01 | 41.03 | 40.64 | 40.75 | 2,621,291 | -0.29(-0.70%) |
Jan 07, 2003 | 41.01 | 41.19 | 40.85 | 41.04 | 3,696,537 | -0.13(-0.33%) |
Jan 06, 2003 | 40.96 | 41.35 | 40.93 | 41.17 | 4,763,050 | +0.25(+0.61%) |
Jan 03, 2003 | 40.88 | 41.01 | 40.77 | 40.92 | 3,018,329 | -0.11(-0.27%) |