Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 36.93 | 36.94 | 36.80 | 36.86 | 2,500 | -0.09(-0.24%) |
Mar 28, 2003 | 36.48 | 37.00 | 36.48 | 36.95 | 4,800 | +0.45(+1.23%) |
Mar 27, 2003 | 35.00 | 36.50 | 34.57 | 36.50 | 4,900 | +1.58(+4.52%) |
Mar 26, 2003 | 34.79 | 35.00 | 34.78 | 34.92 | 4,600 | +0.12(+0.34%) |
Mar 25, 2003 | 34.00 | 34.80 | 33.64 | 34.80 | 3,400 | +0.30(+0.87%) |
Mar 24, 2003 | 33.00 | 34.50 | 33.00 | 34.50 | 7,600 | +1.50(+4.55%) |
Mar 21, 2003 | 33.00 | 33.00 | 33.00 | 33.00 | 6,500 | +0.00(+0.00%) |
Mar 20, 2003 | 33.00 | 33.00 | 32.76 | 33.00 | 5,000 | +0.00(+0.00%) |
Mar 19, 2003 | 33.00 | 33.00 | 32.90 | 33.00 | 1,500 | +0.00(+0.00%) |
Mar 18, 2003 | 33.00 | 33.00 | 33.00 | 33.00 | 2,700 | +0.05(+0.15%) |
Mar 17, 2003 | 33.10 | 33.10 | 32.95 | 32.95 | 4,300 | -0.05(-0.15%) |
Mar 14, 2003 | 32.47 | 33.00 | 32.47 | 33.00 | 2,700 | +0.40(+1.23%) |
Mar 13, 2003 | 31.94 | 32.60 | 31.85 | 32.60 | 2,400 | +0.91(+2.87%) |
Mar 12, 2003 | 33.25 | 33.25 | 31.00 | 31.69 | 7,800 | -1.61(-4.83%) |
Mar 11, 2003 | 33.51 | 33.51 | 33.26 | 33.30 | 2,900 | -0.21(-0.63%) |
Mar 10, 2003 | 32.99 | 33.80 | 32.66 | 33.51 | 4,400 | +0.51(+1.55%) |
Mar 07, 2003 | 32.25 | 33.00 | 32.24 | 33.00 | 3,500 | +0.41(+1.26%) |
Mar 06, 2003 | 32.39 | 32.74 | 32.39 | 32.59 | 2,700 | +0.09(+0.28%) |
Mar 05, 2003 | 32.49 | 32.50 | 32.47 | 32.50 | 3,500 | +0.02(+0.06%) |
Mar 04, 2003 | 32.49 | 32.49 | 32.44 | 32.48 | 700 | -0.02(-0.06%) |
Mar 03, 2003 | 32.50 | 32.50 | 32.50 | 32.50 | 0 | +0.00(+0.00%) |
Feb 28, 2003 | 32.50 | 32.50 | 32.50 | 32.50 | 900 | +0.00(+0.00%) |
Feb 27, 2003 | 32.62 | 32.62 | 32.37 | 32.50 | 4,800 | +0.00(+0.00%) |
Feb 26, 2003 | 32.00 | 32.73 | 32.00 | 32.50 | 2,000 | +0.75(+2.36%) |
Feb 25, 2003 | 31.75 | 31.75 | 31.75 | 31.75 | 200 | -1.17(-3.55%) |
Feb 24, 2003 | 31.30 | 33.27 | 31.19 | 32.92 | 4,700 | +1.46(+4.64%) |
Feb 21, 2003 | 31.50 | 31.50 | 31.38 | 31.46 | 3,600 | -0.04(-0.13%) |
Feb 20, 2003 | 31.80 | 31.80 | 31.36 | 31.50 | 3,000 | -0.11(-0.35%) |
Feb 19, 2003 | 31.63 | 32.00 | 31.61 | 31.61 | 14,500 | -0.01(-0.03%) |
Feb 18, 2003 | 31.61 | 31.75 | 31.61 | 31.62 | 2,200 | -0.18(-0.57%) |
Feb 14, 2003 | 32.00 | 32.19 | 31.80 | 31.80 | 2,100 | -0.44(-1.36%) |
Feb 13, 2003 | 32.00 | 32.25 | 31.65 | 32.24 | 3,600 | -0.01(-0.03%) |
Feb 12, 2003 | 33.15 | 33.60 | 31.88 | 32.25 | 11,600 | -1.23(-3.67%) |
Feb 11, 2003 | 34.09 | 34.60 | 32.51 | 33.48 | 23,800 | -1.11(-3.21%) |
Feb 10, 2003 | 34.84 | 34.84 | 34.36 | 34.59 | 1,700 | +0.00(+0.00%) |
Feb 07, 2003 | 34.39 | 34.84 | 34.26 | 34.59 | 8,200 | +0.22(+0.64%) |
Feb 06, 2003 | 34.23 | 34.84 | 34.23 | 34.37 | 15,800 | +0.13(+0.38%) |
Feb 05, 2003 | 34.16 | 34.24 | 34.16 | 34.24 | 400 | -0.06(-0.17%) |
Feb 04, 2003 | 34.57 | 34.57 | 34.29 | 34.30 | 500 | -0.27(-0.78%) |
Feb 03, 2003 | 34.73 | 34.83 | 34.54 | 34.57 | 2,200 | -0.15(-0.43%) |
Jan 31, 2003 | 34.90 | 34.90 | 34.71 | 34.72 | 1,300 | -0.03(-0.09%) |
Jan 30, 2003 | 33.57 | 34.75 | 33.55 | 34.75 | 5,200 | +1.18(+3.52%) |
Jan 29, 2003 | 33.58 | 33.58 | 33.55 | 33.57 | 600 | -1.03(-2.98%) |
Jan 27, 2003 | 34.43 | 34.60 | 34.43 | 34.60 | 2,600 | +0.21(+0.61%) |
Jan 24, 2003 | 34.00 | 34.39 | 33.98 | 34.39 | 700 | +0.46(+1.36%) |
Jan 23, 2003 | 33.85 | 33.93 | 33.75 | 33.93 | 3,600 | +0.18(+0.53%) |
Jan 22, 2003 | 33.92 | 33.96 | 33.75 | 33.75 | 1,000 | -0.20(-0.59%) |
Jan 21, 2003 | 33.81 | 33.95 | 33.81 | 33.95 | 200 | +0.02(+0.06%) |
Jan 17, 2003 | 33.58 | 33.93 | 33.57 | 33.93 | 2,600 | +0.03(+0.09%) |
Jan 16, 2003 | 33.80 | 33.90 | 33.56 | 33.90 | 4,600 | +0.14(+0.41%) |
Jan 15, 2003 | 33.62 | 33.78 | 33.55 | 33.76 | 1,100 | +0.13(+0.39%) |
Jan 14, 2003 | 33.68 | 33.78 | 33.50 | 33.63 | 1,600 | +0.12(+0.36%) |
Jan 13, 2003 | 33.53 | 33.75 | 33.40 | 33.51 | 5,700 | +0.00(+0.00%) |
Jan 10, 2003 | 33.75 | 34.00 | 33.40 | 33.51 | 10,700 | +0.01(+0.03%) |
Jan 09, 2003 | 32.50 | 33.89 | 32.50 | 33.50 | 3,800 | +1.25(+3.88%) |
Jan 08, 2003 | 31.09 | 32.25 | 31.09 | 32.25 | 1,300 | +1.30(+4.20%) |
Jan 07, 2003 | 30.35 | 30.95 | 30.35 | 30.95 | 1,600 | +0.70(+2.31%) |
Jan 06, 2003 | 30.24 | 30.25 | 29.75 | 30.25 | 1,300 | -0.23(-0.75%) |
Jan 03, 2003 | 30.25 | 30.50 | 30.23 | 30.48 | 700 | +0.48(+1.60%) |