Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 35.67 | 36.40 | 35.67 | 36.15 | 4,711,842 | -0.19(-0.52%) |
Mar 28, 2003 | 36.40 | 36.41 | 35.94 | 36.34 | 2,878,478 | -0.22(-0.61%) |
Mar 27, 2003 | 36.50 | 36.80 | 36.27 | 36.56 | 2,566,426 | -0.20(-0.53%) |
Mar 26, 2003 | 36.88 | 36.98 | 36.55 | 36.76 | 3,519,769 | -0.25(-0.67%) |
Mar 25, 2003 | 36.39 | 37.23 | 36.34 | 37.00 | 4,389,857 | +0.36(+0.99%) |
Mar 24, 2003 | 37.96 | 37.96 | 36.40 | 36.64 | 5,397,285 | -1.31(-3.46%) |
Mar 21, 2003 | 37.80 | 38.03 | 37.35 | 37.96 | 6,786,617 | +0.56(+1.51%) |
Mar 20, 2003 | 37.10 | 37.56 | 36.85 | 37.39 | 4,496,607 | +0.21(+0.56%) |
Mar 19, 2003 | 36.75 | 37.23 | 36.50 | 37.18 | 6,201,303 | +0.54(+1.47%) |
Mar 18, 2003 | 36.55 | 36.68 | 36.18 | 36.64 | 4,114,544 | +0.25(+0.70%) |
Mar 17, 2003 | 35.29 | 36.58 | 35.14 | 36.39 | 6,594,246 | +0.88(+2.46%) |
Mar 14, 2003 | 35.18 | 35.61 | 34.88 | 35.51 | 5,089,490 | +0.39(+1.12%) |
Mar 13, 2003 | 34.43 | 35.13 | 34.28 | 35.12 | 7,872,886 | +0.52(+1.50%) |
Mar 12, 2003 | 33.61 | 34.63 | 33.61 | 34.60 | 6,409,916 | +0.88(+2.60%) |
Mar 11, 2003 | 34.12 | 34.34 | 33.73 | 33.73 | 4,685,667 | -0.36(-1.04%) |
Mar 10, 2003 | 34.91 | 34.91 | 34.00 | 34.08 | 5,091,540 | -0.82(-2.36%) |
Mar 07, 2003 | 34.88 | 35.12 | 34.69 | 34.91 | 7,078,644 | -0.27(-0.78%) |
Mar 06, 2003 | 35.13 | 35.51 | 35.01 | 35.18 | 3,915,708 | -0.37(-1.03%) |
Mar 05, 2003 | 36.04 | 36.04 | 35.20 | 35.55 | 6,334,860 | -0.49(-1.37%) |
Mar 04, 2003 | 36.62 | 36.66 | 36.02 | 36.04 | 3,773,006 | -0.65(-1.76%) |
Mar 03, 2003 | 36.81 | 37.00 | 36.56 | 36.69 | 3,141,176 | +0.20(+0.54%) |
Feb 28, 2003 | 36.48 | 36.88 | 36.38 | 36.49 | 3,618,636 | +0.17(+0.47%) |
Feb 27, 2003 | 36.37 | 36.68 | 36.00 | 36.32 | 3,439,352 | -0.01(-0.02%) |
Feb 26, 2003 | 36.38 | 36.66 | 36.22 | 36.33 | 4,005,113 | -0.04(-0.12%) |
Feb 25, 2003 | 35.84 | 36.38 | 35.51 | 36.37 | 4,745,744 | +0.11(+0.31%) |
Feb 24, 2003 | 36.94 | 36.95 | 36.10 | 36.26 | 4,702,697 | -0.79(-2.12%) |
Feb 21, 2003 | 37.28 | 37.29 | 36.78 | 37.04 | 3,361,772 | +0.15(+0.41%) |
Feb 20, 2003 | 37.42 | 37.48 | 36.80 | 36.89 | 2,704,240 | -0.51(-1.37%) |
Feb 19, 2003 | 37.73 | 37.73 | 37.17 | 37.40 | 2,679,641 | -0.32(-0.86%) |
Feb 18, 2003 | 37.42 | 37.81 | 37.35 | 37.73 | 2,678,853 | +0.31(+0.83%) |
Feb 14, 2003 | 36.53 | 37.42 | 36.53 | 37.42 | 3,440,140 | +0.90(+2.47%) |
Feb 13, 2003 | 36.62 | 36.88 | 36.22 | 36.52 | 3,422,007 | -0.42(-1.13%) |
Feb 12, 2003 | 37.30 | 37.42 | 36.72 | 36.94 | 2,845,838 | -0.36(-0.95%) |
Feb 11, 2003 | 37.75 | 37.85 | 37.14 | 37.29 | 2,754,856 | -0.22(-0.59%) |
Feb 10, 2003 | 37.54 | 37.68 | 37.11 | 37.51 | 3,777,894 | +0.00(+0.00%) |
Feb 07, 2003 | 37.88 | 38.19 | 37.44 | 37.51 | 2,920,894 | -0.36(-0.95%) |
Feb 06, 2003 | 37.89 | 38.23 | 37.79 | 37.87 | 3,042,309 | -0.23(-0.62%) |
Feb 05, 2003 | 38.30 | 38.55 | 37.94 | 38.11 | 3,203,933 | +0.09(+0.23%) |
Feb 04, 2003 | 38.08 | 38.11 | 37.81 | 38.02 | 3,455,908 | -0.41(-1.07%) |
Feb 03, 2003 | 38.37 | 38.59 | 38.22 | 38.43 | 2,889,989 | +0.17(+0.45%) |
Jan 31, 2003 | 37.90 | 38.44 | 37.77 | 38.26 | 3,788,932 | +0.37(+0.97%) |
Jan 30, 2003 | 38.53 | 38.53 | 37.89 | 37.89 | 4,753,470 | -0.51(-1.32%) |
Jan 29, 2003 | 38.71 | 38.83 | 38.06 | 38.40 | 3,725,228 | -0.30(-0.79%) |
Jan 28, 2003 | 38.43 | 38.97 | 38.11 | 38.70 | 7,508,011 | +0.36(+0.93%) |
Jan 27, 2003 | 38.08 | 38.98 | 38.08 | 38.35 | 5,197,975 | -0.21(-0.54%) |
Jan 24, 2003 | 39.22 | 39.31 | 38.54 | 38.56 | 4,343,656 | -0.71(-1.81%) |
Jan 23, 2003 | 39.47 | 39.66 | 39.07 | 39.27 | 2,819,505 | -0.15(-0.37%) |
Jan 22, 2003 | 39.64 | 39.80 | 39.25 | 39.41 | 4,427,700 | -0.32(-0.80%) |
Jan 21, 2003 | 40.39 | 40.47 | 39.64 | 39.73 | 3,309,106 | -0.50(-1.25%) |
Jan 17, 2003 | 40.22 | 40.33 | 40.14 | 40.23 | 3,450,862 | -0.05(-0.13%) |
Jan 16, 2003 | 40.35 | 40.43 | 40.18 | 40.28 | 2,756,117 | +0.09(+0.22%) |
Jan 15, 2003 | 40.33 | 40.39 | 40.11 | 40.19 | 3,197,941 | -0.27(-0.66%) |
Jan 14, 2003 | 40.40 | 40.48 | 40.29 | 40.46 | 2,739,560 | +0.06(+0.16%) |
Jan 13, 2003 | 40.65 | 40.78 | 40.34 | 40.40 | 3,799,023 | -0.21(-0.52%) |
Jan 10, 2003 | 40.52 | 40.74 | 40.45 | 40.61 | 3,413,649 | -0.06(-0.16%) |
Jan 09, 2003 | 40.30 | 40.68 | 40.24 | 40.67 | 3,335,439 | +0.37(+0.91%) |
Jan 08, 2003 | 40.56 | 40.58 | 40.19 | 40.30 | 2,650,470 | -0.29(-0.70%) |
Jan 07, 2003 | 40.56 | 40.74 | 40.40 | 40.59 | 3,737,685 | -0.13(-0.33%) |
Jan 06, 2003 | 40.51 | 40.89 | 40.48 | 40.72 | 4,816,070 | +0.25(+0.61%) |
Jan 03, 2003 | 40.43 | 40.56 | 40.32 | 40.47 | 3,051,928 | -0.11(-0.27%) |