Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 35.40 | 36.45 | 35.13 | 35.13 | 488,700 | -1.63(-4.43%) |
Mar 28, 2003 | 36.60 | 36.95 | 36.55 | 36.76 | 179,200 | -0.60(-1.61%) |
Mar 27, 2003 | 37.25 | 37.49 | 37.10 | 37.36 | 222,300 | +0.12(+0.32%) |
Mar 26, 2003 | 37.20 | 37.37 | 37.00 | 37.24 | 448,200 | -0.07(-0.19%) |
Mar 25, 2003 | 36.91 | 37.41 | 36.90 | 37.31 | 197,700 | +0.15(+0.40%) |
Mar 24, 2003 | 37.40 | 37.44 | 37.05 | 37.16 | 357,300 | -1.01(-2.65%) |
Mar 21, 2003 | 37.40 | 38.22 | 37.35 | 38.17 | 428,200 | +0.52(+1.38%) |
Mar 20, 2003 | 37.10 | 38.08 | 36.82 | 37.65 | 6,920,000 | +0.79(+2.14%) |
Mar 19, 2003 | 36.42 | 36.98 | 36.42 | 36.86 | 376,100 | +0.07(+0.19%) |
Mar 18, 2003 | 36.89 | 36.89 | 36.52 | 36.79 | 277,500 | -0.05(-0.14%) |
Mar 17, 2003 | 36.16 | 36.85 | 35.90 | 36.84 | 450,200 | +0.68(+1.88%) |
Mar 14, 2003 | 36.04 | 36.33 | 35.84 | 36.16 | 408,100 | +0.16(+0.44%) |
Mar 13, 2003 | 35.18 | 36.05 | 35.18 | 36.00 | 730,600 | +0.32(+0.90%) |
Mar 12, 2003 | 35.00 | 35.69 | 35.00 | 35.68 | 233,100 | +0.82(+2.35%) |
Mar 11, 2003 | 35.03 | 35.33 | 34.85 | 34.86 | 281,000 | -0.83(-2.33%) |
Mar 10, 2003 | 36.10 | 36.10 | 35.54 | 35.69 | 196,200 | -0.73(-2.00%) |
Mar 07, 2003 | 36.00 | 36.58 | 35.90 | 36.42 | 317,300 | -0.37(-1.01%) |
Mar 06, 2003 | 36.80 | 37.01 | 36.64 | 36.79 | 295,400 | -1.09(-2.88%) |
Mar 05, 2003 | 37.55 | 37.88 | 37.51 | 37.88 | 256,100 | +0.19(+0.50%) |
Mar 04, 2003 | 38.04 | 38.04 | 37.47 | 37.69 | 503,600 | -0.25(-0.66%) |
Mar 03, 2003 | 38.14 | 38.31 | 37.84 | 37.94 | 434,200 | -0.03(-0.08%) |
Feb 28, 2003 | 38.15 | 38.15 | 37.87 | 37.97 | 619,500 | -0.14(-0.37%) |
Feb 27, 2003 | 38.10 | 38.22 | 37.84 | 38.11 | 457,300 | +0.02(+0.05%) |
Feb 26, 2003 | 38.06 | 38.27 | 37.91 | 38.09 | 176,500 | -0.11(-0.29%) |
Feb 25, 2003 | 38.00 | 38.25 | 37.66 | 38.20 | 239,700 | -0.26(-0.68%) |
Feb 24, 2003 | 38.95 | 38.95 | 38.12 | 38.46 | 237,700 | -0.61(-1.56%) |
Feb 21, 2003 | 38.96 | 39.23 | 38.71 | 39.07 | 161,700 | -0.49(-1.24%) |
Feb 20, 2003 | 39.40 | 39.58 | 39.27 | 39.56 | 88,600 | +0.20(+0.51%) |
Feb 19, 2003 | 39.60 | 39.84 | 39.36 | 39.36 | 122,000 | -0.01(-0.03%) |
Feb 18, 2003 | 39.17 | 39.57 | 39.10 | 39.37 | 307,100 | +0.20(+0.51%) |
Feb 14, 2003 | 38.43 | 39.18 | 38.43 | 39.17 | 338,600 | +1.04(+2.73%) |
Feb 13, 2003 | 38.28 | 38.32 | 38.00 | 38.13 | 188,000 | -0.42(-1.09%) |
Feb 12, 2003 | 38.55 | 38.73 | 38.41 | 38.55 | 172,400 | +0.20(+0.52%) |
Feb 11, 2003 | 38.51 | 38.70 | 38.04 | 38.35 | 186,700 | -0.23(-0.60%) |
Feb 10, 2003 | 38.38 | 38.75 | 38.28 | 38.58 | 235,800 | +0.00(+0.00%) |
Feb 07, 2003 | 38.69 | 38.88 | 38.40 | 38.58 | 146,000 | -0.12(-0.31%) |
Feb 06, 2003 | 38.98 | 38.99 | 38.61 | 38.70 | 211,200 | -0.60(-1.53%) |
Feb 05, 2003 | 39.25 | 39.59 | 39.21 | 39.30 | 322,900 | -0.09(-0.23%) |
Feb 04, 2003 | 39.45 | 39.45 | 38.80 | 39.39 | 343,600 | -0.61(-1.52%) |
Feb 03, 2003 | 39.95 | 40.15 | 39.77 | 40.00 | 230,400 | +0.05(+0.13%) |
Jan 31, 2003 | 39.43 | 39.95 | 39.33 | 39.95 | 304,200 | +0.06(+0.15%) |
Jan 30, 2003 | 40.40 | 40.48 | 39.83 | 39.89 | 270,000 | -0.92(-2.25%) |
Jan 29, 2003 | 40.50 | 40.86 | 40.35 | 40.81 | 392,600 | -0.34(-0.83%) |
Jan 28, 2003 | 41.05 | 41.19 | 40.55 | 41.15 | 369,100 | +0.10(+0.24%) |
Jan 27, 2003 | 41.00 | 41.45 | 40.88 | 41.05 | 317,100 | -0.73(-1.75%) |
Jan 24, 2003 | 42.32 | 42.34 | 41.70 | 41.78 | 250,500 | -1.15(-2.68%) |
Jan 23, 2003 | 42.87 | 43.00 | 42.63 | 42.93 | 624,300 | +0.77(+1.83%) |
Jan 22, 2003 | 42.07 | 42.50 | 42.06 | 42.16 | 249,300 | -0.45(-1.06%) |
Jan 21, 2003 | 42.70 | 42.78 | 42.35 | 42.61 | 273,900 | +0.07(+0.16%) |
Jan 17, 2003 | 42.40 | 42.57 | 42.26 | 42.54 | 209,100 | +0.15(+0.35%) |
Jan 16, 2003 | 42.26 | 42.67 | 42.20 | 42.39 | 162,400 | +0.01(+0.02%) |
Jan 15, 2003 | 42.50 | 42.54 | 42.25 | 42.38 | 319,800 | -0.57(-1.33%) |
Jan 14, 2003 | 42.98 | 43.20 | 42.66 | 42.95 | 212,700 | -0.06(-0.14%) |
Jan 13, 2003 | 43.19 | 43.32 | 42.80 | 43.01 | 159,600 | +0.13(+0.30%) |
Jan 10, 2003 | 42.56 | 43.15 | 42.50 | 42.88 | 219,800 | -0.43(-0.99%) |
Jan 09, 2003 | 42.87 | 43.40 | 42.67 | 43.31 | 757,200 | +1.75(+4.21%) |
Jan 08, 2003 | 41.63 | 41.72 | 41.32 | 41.56 | 281,800 | -0.37(-0.88%) |
Jan 07, 2003 | 42.10 | 42.38 | 41.85 | 41.93 | 247,900 | -0.86(-2.01%) |
Jan 06, 2003 | 42.19 | 43.00 | 42.19 | 42.79 | 209,700 | +0.65(+1.54%) |
Jan 03, 2003 | 42.17 | 42.31 | 42.02 | 42.14 | 149,700 | -0.26(-0.61%) |