Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 30.02 | 30.02 | 29.50 | 29.79 | 165,100 | -0.23(-0.77%) |
Mar 28, 2003 | 29.95 | 30.12 | 29.65 | 30.02 | 74,400 | +0.08(+0.27%) |
Mar 27, 2003 | 30.36 | 30.36 | 29.94 | 29.94 | 420,000 | -0.52(-1.71%) |
Mar 26, 2003 | 30.53 | 30.65 | 30.25 | 30.46 | 141,500 | -0.07(-0.23%) |
Mar 25, 2003 | 30.80 | 30.80 | 30.20 | 30.53 | 112,500 | -0.59(-1.90%) |
Mar 24, 2003 | 31.35 | 31.41 | 30.59 | 31.12 | 94,700 | -0.38(-1.21%) |
Mar 21, 2003 | 30.80 | 31.54 | 30.58 | 31.50 | 74,600 | +0.80(+2.61%) |
Mar 20, 2003 | 30.59 | 30.75 | 30.29 | 30.70 | 70,800 | -0.09(-0.29%) |
Mar 19, 2003 | 30.57 | 30.85 | 30.30 | 30.79 | 74,900 | -0.01(-0.03%) |
Mar 18, 2003 | 30.93 | 31.28 | 30.75 | 30.80 | 121,300 | +0.05(+0.16%) |
Mar 17, 2003 | 29.80 | 30.98 | 29.50 | 30.75 | 119,700 | +0.95(+3.19%) |
Mar 14, 2003 | 29.99 | 30.08 | 29.50 | 29.80 | 69,000 | -0.15(-0.50%) |
Mar 13, 2003 | 29.45 | 29.95 | 29.29 | 29.95 | 101,500 | +0.75(+2.57%) |
Mar 12, 2003 | 29.19 | 29.30 | 29.11 | 29.20 | 79,200 | -0.06(-0.21%) |
Mar 11, 2003 | 29.63 | 29.80 | 29.24 | 29.26 | 114,800 | -0.42(-1.42%) |
Mar 10, 2003 | 29.60 | 29.72 | 29.34 | 29.68 | 151,900 | +0.03(+0.10%) |
Mar 07, 2003 | 29.60 | 29.71 | 29.34 | 29.65 | 75,700 | +0.10(+0.34%) |
Mar 06, 2003 | 29.51 | 29.75 | 29.15 | 29.55 | 120,900 | +0.29(+0.99%) |
Mar 05, 2003 | 29.10 | 29.49 | 29.05 | 29.26 | 62,800 | +0.06(+0.21%) |
Mar 04, 2003 | 29.48 | 29.75 | 29.10 | 29.20 | 61,400 | -0.28(-0.95%) |
Mar 03, 2003 | 29.86 | 30.03 | 29.42 | 29.48 | 86,500 | -0.38(-1.27%) |
Feb 28, 2003 | 29.75 | 29.94 | 29.37 | 29.86 | 59,600 | +0.41(+1.39%) |
Feb 27, 2003 | 29.05 | 29.45 | 28.90 | 29.45 | 48,300 | +0.30(+1.03%) |
Feb 26, 2003 | 28.85 | 29.25 | 28.85 | 29.15 | 49,100 | +0.25(+0.87%) |
Feb 25, 2003 | 28.80 | 28.91 | 28.43 | 28.90 | 91,700 | -0.10(-0.34%) |
Feb 24, 2003 | 29.53 | 29.53 | 28.90 | 29.00 | 68,500 | -0.53(-1.79%) |
Feb 21, 2003 | 29.05 | 29.53 | 28.65 | 29.53 | 128,700 | +0.53(+1.83%) |
Feb 20, 2003 | 29.25 | 29.35 | 28.99 | 29.00 | 43,100 | -0.23(-0.79%) |
Feb 19, 2003 | 29.55 | 29.56 | 29.09 | 29.23 | 37,700 | -0.28(-0.95%) |
Feb 18, 2003 | 29.36 | 29.64 | 29.16 | 29.51 | 191,400 | +0.21(+0.72%) |
Feb 14, 2003 | 29.15 | 29.55 | 28.95 | 29.30 | 129,100 | -0.01(-0.03%) |
Feb 13, 2003 | 29.00 | 29.47 | 28.90 | 29.31 | 188,600 | +0.26(+0.90%) |
Feb 12, 2003 | 29.50 | 29.51 | 28.76 | 29.05 | 183,300 | -0.40(-1.36%) |
Feb 11, 2003 | 29.75 | 30.00 | 29.20 | 29.45 | 198,300 | -0.30(-1.01%) |
Feb 10, 2003 | 29.75 | 29.75 | 29.16 | 29.75 | 80,000 | -0.16(-0.53%) |
Feb 07, 2003 | 30.50 | 30.50 | 29.50 | 29.91 | 150,600 | -0.06(-0.20%) |
Feb 06, 2003 | 30.40 | 30.41 | 29.75 | 29.97 | 87,400 | -0.66(-2.15%) |
Feb 05, 2003 | 30.20 | 30.84 | 30.20 | 30.63 | 70,800 | +0.21(+0.69%) |
Feb 04, 2003 | 30.55 | 30.75 | 30.20 | 30.42 | 114,000 | -0.27(-0.88%) |
Feb 03, 2003 | 30.59 | 30.81 | 30.30 | 30.69 | 132,300 | +0.21(+0.69%) |
Jan 31, 2003 | 30.55 | 30.75 | 30.15 | 30.48 | 95,100 | +0.00(+0.00%) |
Jan 30, 2003 | 31.05 | 31.05 | 30.45 | 30.48 | 150,000 | -0.61(-1.96%) |
Jan 29, 2003 | 31.35 | 31.35 | 30.65 | 31.09 | 55,500 | -0.26(-0.83%) |
Jan 28, 2003 | 31.10 | 31.40 | 30.86 | 31.35 | 118,100 | +0.33(+1.06%) |
Jan 27, 2003 | 30.95 | 31.11 | 30.80 | 31.02 | 80,400 | +0.07(+0.23%) |
Jan 24, 2003 | 31.49 | 31.49 | 30.95 | 30.95 | 54,200 | -0.54(-1.71%) |
Jan 23, 2003 | 31.23 | 31.49 | 31.01 | 31.49 | 75,600 | +0.39(+1.25%) |
Jan 22, 2003 | 31.77 | 31.77 | 31.01 | 31.10 | 100,800 | -0.79(-2.48%) |
Jan 21, 2003 | 31.90 | 32.23 | 31.70 | 31.89 | 166,700 | +0.04(+0.13%) |
Jan 17, 2003 | 32.25 | 32.25 | 31.80 | 31.85 | 91,100 | -0.50(-1.55%) |
Jan 16, 2003 | 32.60 | 32.73 | 32.20 | 32.35 | 178,000 | -0.25(-0.77%) |
Jan 15, 2003 | 33.50 | 33.52 | 32.40 | 32.60 | 283,200 | -0.95(-2.83%) |
Jan 14, 2003 | 34.10 | 34.10 | 33.44 | 33.55 | 117,800 | -0.57(-1.67%) |
Jan 13, 2003 | 33.75 | 34.25 | 33.40 | 34.12 | 173,700 | +0.37(+1.10%) |
Jan 10, 2003 | 33.09 | 33.90 | 33.09 | 33.75 | 97,300 | +0.65(+1.96%) |
Jan 09, 2003 | 32.45 | 33.21 | 32.45 | 33.10 | 182,900 | +0.73(+2.26%) |
Jan 08, 2003 | 33.30 | 33.30 | 32.37 | 32.37 | 45,000 | -0.95(-2.85%) |
Jan 07, 2003 | 33.20 | 33.55 | 33.05 | 33.32 | 100,600 | +0.10(+0.30%) |
Jan 06, 2003 | 33.45 | 33.57 | 32.50 | 33.22 | 199,300 | -0.08(-0.24%) |
Jan 03, 2003 | 32.65 | 33.65 | 32.55 | 33.30 | 131,400 | +0.65(+1.99%) |