Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 35.66 | 35.88 | 35.03 | 35.26 | 3,476,328 | -0.75(-2.07%) |
Mar 28, 2003 | 35.59 | 36.03 | 35.32 | 36.01 | 3,992,372 | +0.09(+0.26%) |
Mar 27, 2003 | 35.11 | 36.16 | 35.08 | 35.92 | 3,840,509 | +0.40(+1.13%) |
Mar 26, 2003 | 36.00 | 36.06 | 35.45 | 35.51 | 28,589,880 | -0.36(-1.00%) |
Mar 25, 2003 | 34.77 | 36.37 | 34.77 | 35.87 | 4,535,321 | +0.89(+2.54%) |
Mar 24, 2003 | 35.91 | 35.91 | 34.90 | 34.98 | 3,473,735 | -0.93(-2.58%) |
Mar 21, 2003 | 35.48 | 36.03 | 35.08 | 35.91 | 5,993,826 | +0.97(+2.77%) |
Mar 20, 2003 | 35.05 | 35.16 | 34.37 | 34.94 | 4,771,625 | -0.10(-0.30%) |
Mar 19, 2003 | 34.71 | 35.17 | 34.37 | 35.05 | 4,207,283 | +0.51(+1.46%) |
Mar 18, 2003 | 34.12 | 34.80 | 34.02 | 34.54 | 4,379,405 | +0.42(+1.23%) |
Mar 17, 2003 | 32.95 | 34.18 | 32.58 | 34.12 | 8,676,153 | +0.81(+2.45%) |
Mar 14, 2003 | 33.96 | 34.08 | 33.13 | 33.31 | 5,896,906 | -0.78(-2.28%) |
Mar 13, 2003 | 33.50 | 34.13 | 32.96 | 34.08 | 5,771,622 | +0.74(+2.22%) |
Mar 12, 2003 | 33.14 | 33.35 | 32.56 | 33.34 | 5,296,259 | +0.21(+0.63%) |
Mar 11, 2003 | 34.55 | 34.55 | 33.01 | 33.13 | 7,860,758 | -1.42(-4.11%) |
Mar 10, 2003 | 35.07 | 35.07 | 34.42 | 34.55 | 3,285,567 | -0.60(-1.72%) |
Mar 07, 2003 | 34.12 | 35.29 | 34.06 | 35.16 | 4,884,428 | +0.64(+1.84%) |
Mar 06, 2003 | 34.86 | 35.16 | 34.52 | 34.52 | 4,692,046 | -0.65(-1.84%) |
Mar 05, 2003 | 34.58 | 35.35 | 34.57 | 35.17 | 4,520,086 | +0.49(+1.42%) |
Mar 04, 2003 | 34.87 | 35.13 | 34.56 | 34.68 | 3,714,739 | -0.25(-0.71%) |
Mar 03, 2003 | 35.01 | 35.47 | 34.77 | 34.92 | 4,558,659 | +0.02(+0.07%) |
Feb 28, 2003 | 35.11 | 35.44 | 34.71 | 34.90 | 4,702,419 | +0.03(+0.09%) |
Feb 27, 2003 | 34.55 | 35.31 | 34.37 | 34.87 | 5,197,069 | +0.57(+1.67%) |
Feb 26, 2003 | 34.61 | 35.37 | 34.24 | 34.29 | 5,285,562 | -0.23(-0.68%) |
Feb 25, 2003 | 34.55 | 34.68 | 33.99 | 34.53 | 5,333,050 | -0.44(-1.25%) |
Feb 24, 2003 | 35.47 | 35.47 | 34.85 | 34.97 | 4,060,605 | -0.50(-1.41%) |
Feb 21, 2003 | 35.45 | 35.60 | 34.55 | 35.47 | 6,196,581 | +0.39(+1.11%) |
Feb 20, 2003 | 36.25 | 36.25 | 35.08 | 35.08 | 3,951,854 | -0.80(-2.24%) |
Feb 19, 2003 | 35.82 | 36.15 | 35.55 | 35.88 | 4,851,527 | +0.20(+0.57%) |
Feb 18, 2003 | 35.48 | 35.91 | 35.48 | 35.67 | 5,960,925 | +0.67(+1.92%) |
Feb 14, 2003 | 35.36 | 35.78 | 34.71 | 35.00 | 5,646,663 | -0.35(-0.98%) |
Feb 13, 2003 | 36.01 | 36.16 | 34.69 | 35.35 | 7,934,664 | -0.99(-2.72%) |
Feb 12, 2003 | 37.04 | 37.14 | 36.16 | 36.34 | 4,418,141 | -0.71(-1.92%) |
Feb 11, 2003 | 37.10 | 37.50 | 36.93 | 37.04 | 4,128,677 | -0.06(-0.15%) |
Feb 10, 2003 | 37.02 | 37.27 | 36.34 | 37.10 | 3,918,304 | +0.23(+0.62%) |
Feb 07, 2003 | 37.39 | 37.48 | 36.62 | 36.87 | 4,743,262 | -0.89(-2.37%) |
Feb 06, 2003 | 37.36 | 38.08 | 37.14 | 37.77 | 3,703,070 | +0.43(+1.16%) |
Feb 05, 2003 | 37.74 | 38.54 | 37.21 | 37.33 | 3,804,042 | -0.40(-1.06%) |
Feb 04, 2003 | 37.58 | 37.76 | 37.03 | 37.74 | 4,793,991 | -0.32(-0.84%) |
Feb 03, 2003 | 37.70 | 38.72 | 37.67 | 38.06 | 5,959,953 | +0.89(+2.39%) |
Jan 31, 2003 | 36.22 | 37.39 | 36.22 | 37.17 | 5,807,765 | +0.54(+1.47%) |
Jan 30, 2003 | 37.76 | 37.88 | 36.53 | 36.63 | 4,369,195 | -1.15(-3.05%) |
Jan 29, 2003 | 37.61 | 37.95 | 36.71 | 37.79 | 5,485,561 | +0.19(+0.49%) |
Jan 28, 2003 | 37.32 | 37.61 | 36.74 | 37.60 | 5,747,797 | +0.44(+1.20%) |
Jan 27, 2003 | 37.64 | 37.64 | 36.87 | 37.16 | 6,439,044 | -0.84(-2.21%) |
Jan 24, 2003 | 39.22 | 39.22 | 37.64 | 37.99 | 7,347,307 | -1.22(-3.10%) |
Jan 23, 2003 | 38.87 | 39.36 | 38.40 | 39.21 | 11,428,173 | -0.86(-2.16%) |
Jan 22, 2003 | 40.54 | 41.18 | 40.02 | 40.07 | 4,586,374 | -0.28(-0.70%) |
Jan 21, 2003 | 40.81 | 40.91 | 40.15 | 40.36 | 3,947,478 | -0.24(-0.59%) |
Jan 17, 2003 | 41.52 | 41.89 | 40.48 | 40.60 | 4,721,058 | -1.12(-2.68%) |
Jan 16, 2003 | 41.52 | 42.14 | 41.52 | 41.72 | 3,977,137 | +0.20(+0.49%) |
Jan 15, 2003 | 41.59 | 41.60 | 41.17 | 41.51 | 4,302,744 | +0.05(+0.12%) |
Jan 14, 2003 | 41.03 | 41.75 | 40.77 | 41.46 | 5,050,879 | +0.43(+1.05%) |
Jan 13, 2003 | 41.89 | 41.95 | 40.88 | 41.03 | 4,535,159 | -0.47(-1.13%) |
Jan 10, 2003 | 41.49 | 41.93 | 41.06 | 41.50 | 3,833,053 | +0.02(+0.04%) |
Jan 09, 2003 | 41.40 | 41.96 | 40.94 | 41.48 | 4,833,699 | +0.08(+0.19%) |
Jan 08, 2003 | 41.37 | 41.82 | 41.09 | 41.40 | 3,916,197 | +0.30(+0.72%) |
Jan 07, 2003 | 41.33 | 42.45 | 41.01 | 41.10 | 5,325,594 | -0.84(-2.00%) |
Jan 06, 2003 | 41.33 | 42.02 | 41.03 | 41.94 | 4,150,557 | +0.61(+1.48%) |
Jan 03, 2003 | 40.87 | 41.46 | 40.85 | 41.33 | 4,676,325 | +0.46(+1.13%) |