Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 29.17 | 29.18 | 28.36 | 28.36 | 7,360,016 | -1.23(-4.17%) |
Mar 28, 2003 | 29.56 | 29.89 | 29.43 | 29.59 | 5,432,415 | -0.31(-1.04%) |
Mar 27, 2003 | 29.96 | 30.32 | 29.42 | 29.90 | 5,976,320 | -0.05(-0.17%) |
Mar 26, 2003 | 30.12 | 30.44 | 29.70 | 29.96 | 5,653,385 | -0.09(-0.30%) |
Mar 25, 2003 | 29.75 | 30.50 | 29.50 | 30.04 | 7,195,439 | +0.30(+1.02%) |
Mar 24, 2003 | 29.87 | 29.91 | 29.39 | 29.74 | 8,462,430 | -0.95(-3.11%) |
Mar 21, 2003 | 29.62 | 30.86 | 29.62 | 30.70 | 10,578,139 | +1.08(+3.65%) |
Mar 20, 2003 | 28.95 | 29.84 | 28.55 | 29.62 | 11,396,700 | +0.42(+1.44%) |
Mar 19, 2003 | 28.95 | 29.42 | 28.65 | 29.19 | 10,399,767 | +0.25(+0.87%) |
Mar 18, 2003 | 28.40 | 28.98 | 28.03 | 28.94 | 9,072,598 | +0.55(+1.93%) |
Mar 17, 2003 | 26.53 | 28.47 | 26.15 | 28.40 | 12,283,688 | +1.86(+7.02%) |
Mar 14, 2003 | 26.72 | 27.21 | 26.36 | 26.53 | 8,427,810 | -0.15(-0.55%) |
Mar 13, 2003 | 24.82 | 26.75 | 24.82 | 26.68 | 9,366,187 | +1.86(+7.48%) |
Mar 12, 2003 | 25.38 | 25.39 | 24.00 | 24.82 | 16,099,132 | -0.55(-2.19%) |
Mar 11, 2003 | 26.33 | 26.65 | 25.29 | 25.38 | 7,605,057 | -0.78(-3.00%) |
Mar 10, 2003 | 26.86 | 26.98 | 26.10 | 26.16 | 6,191,880 | -1.18(-4.30%) |
Mar 07, 2003 | 26.73 | 27.40 | 26.14 | 27.34 | 6,228,122 | +0.61(+2.30%) |
Mar 06, 2003 | 26.99 | 27.29 | 26.57 | 26.72 | 7,040,192 | -0.73(-2.67%) |
Mar 05, 2003 | 26.67 | 27.46 | 26.66 | 27.46 | 9,327,781 | +0.55(+2.06%) |
Mar 04, 2003 | 27.15 | 27.20 | 26.64 | 26.90 | 7,215,588 | -0.42(-1.54%) |
Mar 03, 2003 | 27.55 | 27.97 | 27.09 | 27.32 | 7,522,024 | +0.07(+0.27%) |
Feb 28, 2003 | 27.08 | 27.73 | 27.08 | 27.25 | 7,292,265 | +0.24(+0.90%) |
Feb 27, 2003 | 26.36 | 27.20 | 26.20 | 27.01 | 6,291,276 | +0.81(+3.11%) |
Feb 26, 2003 | 26.75 | 26.80 | 25.96 | 26.19 | 6,759,720 | -0.55(-2.07%) |
Feb 25, 2003 | 26.46 | 26.85 | 25.84 | 26.75 | 8,185,609 | +0.30(+1.12%) |
Feb 24, 2003 | 27.38 | 27.38 | 26.39 | 26.45 | 6,874,668 | -0.92(-3.38%) |
Feb 21, 2003 | 27.07 | 27.52 | 26.55 | 27.38 | 6,461,398 | +0.31(+1.15%) |
Feb 20, 2003 | 27.32 | 27.46 | 26.91 | 27.06 | 4,656,047 | -0.24(-0.89%) |
Feb 19, 2003 | 26.92 | 27.31 | 26.67 | 27.31 | 6,115,879 | +0.33(+1.21%) |
Feb 18, 2003 | 26.61 | 27.31 | 26.56 | 26.98 | 6,653,022 | +0.52(+1.98%) |
Feb 14, 2003 | 25.82 | 26.46 | 25.70 | 26.46 | 6,689,535 | +0.64(+2.49%) |
Feb 13, 2003 | 25.70 | 26.10 | 25.38 | 25.81 | 8,640,937 | +0.16(+0.60%) |
Feb 12, 2003 | 26.20 | 26.56 | 25.53 | 25.66 | 5,227,674 | -0.53(-2.03%) |
Feb 11, 2003 | 26.66 | 27.01 | 25.96 | 26.19 | 5,941,971 | -0.47(-1.75%) |
Feb 10, 2003 | 26.55 | 26.73 | 25.93 | 26.66 | 6,062,598 | +0.22(+0.84%) |
Feb 07, 2003 | 26.94 | 27.69 | 26.18 | 26.44 | 7,510,124 | -0.50(-1.84%) |
Feb 06, 2003 | 27.10 | 27.44 | 26.76 | 26.93 | 5,410,373 | -0.44(-1.62%) |
Feb 05, 2003 | 27.86 | 28.47 | 27.43 | 27.38 | 6,764,994 | -0.31(-1.12%) |
Feb 04, 2003 | 28.51 | 28.51 | 27.28 | 27.69 | 6,991,779 | -0.82(-2.88%) |
Feb 03, 2003 | 28.03 | 28.69 | 27.79 | 28.51 | 6,392,294 | +0.48(+1.71%) |
Jan 31, 2003 | 27.20 | 28.07 | 27.20 | 28.03 | 8,310,970 | +0.64(+2.35%) |
Jan 30, 2003 | 28.20 | 28.21 | 27.22 | 27.38 | 6,396,486 | -0.57(-2.04%) |
Jan 29, 2003 | 28.32 | 28.32 | 27.18 | 27.95 | 10,609,648 | -0.37(-1.31%) |
Jan 28, 2003 | 28.17 | 28.45 | 27.88 | 28.32 | 8,283,247 | +0.30(+1.06%) |
Jan 27, 2003 | 28.14 | 28.84 | 27.70 | 28.03 | 7,218,698 | -0.61(-2.12%) |
Jan 24, 2003 | 30.09 | 30.09 | 28.30 | 28.63 | 7,030,726 | -1.45(-4.82%) |
Jan 23, 2003 | 29.87 | 30.24 | 29.24 | 30.08 | 7,274,820 | +1.04(+3.59%) |
Jan 22, 2003 | 29.93 | 30.04 | 28.97 | 29.04 | 7,298,350 | -0.89(-2.99%) |
Jan 21, 2003 | 31.08 | 31.32 | 29.93 | 29.93 | 5,643,513 | -1.12(-3.60%) |
Jan 17, 2003 | 31.46 | 31.69 | 30.61 | 31.05 | 5,297,318 | -0.41(-1.29%) |
Jan 16, 2003 | 31.88 | 32.06 | 31.26 | 31.46 | 6,453,825 | -0.41(-1.30%) |
Jan 15, 2003 | 32.40 | 32.40 | 31.62 | 31.87 | 6,160,641 | -0.52(-1.62%) |
Jan 14, 2003 | 31.77 | 32.46 | 31.69 | 32.40 | 4,231,959 | +0.16(+0.48%) |
Jan 13, 2003 | 32.37 | 32.83 | 32.01 | 32.24 | 5,266,080 | +0.13(+0.41%) |
Jan 10, 2003 | 31.89 | 32.82 | 31.54 | 32.11 | 6,870,205 | -0.15(-0.46%) |
Jan 09, 2003 | 31.01 | 32.38 | 31.01 | 32.26 | 6,874,668 | +1.26(+4.06%) |
Jan 08, 2003 | 31.66 | 31.66 | 30.81 | 31.00 | 5,487,320 | -0.96(-3.01%) |
Jan 07, 2003 | 31.28 | 32.39 | 31.07 | 31.96 | 7,051,687 | +0.17(+0.53%) |
Jan 06, 2003 | 30.96 | 32.04 | 30.85 | 31.79 | 5,636,887 | +0.84(+2.70%) |
Jan 03, 2003 | 31.01 | 31.06 | 30.61 | 30.95 | 4,013,693 | -0.06(-0.19%) |