Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 33.55 | 33.55 | 32.30 | 32.85 | 54,700 | -0.80(-2.38%) |
Mar 28, 2003 | 32.82 | 33.65 | 32.82 | 33.65 | 21,900 | +0.83(+2.53%) |
Mar 27, 2003 | 32.51 | 33.00 | 32.05 | 32.82 | 34,600 | +0.11(+0.34%) |
Mar 26, 2003 | 33.67 | 33.73 | 32.70 | 32.71 | 31,200 | -1.01(-3.00%) |
Mar 25, 2003 | 32.81 | 33.89 | 32.81 | 33.72 | 41,500 | +0.91(+2.77%) |
Mar 24, 2003 | 33.20 | 33.30 | 32.63 | 32.81 | 36,500 | -0.59(-1.77%) |
Mar 21, 2003 | 34.08 | 34.14 | 33.03 | 33.40 | 51,600 | -0.43(-1.27%) |
Mar 20, 2003 | 32.94 | 33.91 | 32.92 | 33.83 | 31,200 | +0.79(+2.39%) |
Mar 19, 2003 | 33.05 | 33.25 | 32.80 | 33.04 | 39,700 | -0.01(-0.03%) |
Mar 18, 2003 | 31.65 | 33.10 | 31.60 | 33.05 | 44,500 | +1.40(+4.42%) |
Mar 17, 2003 | 31.50 | 31.65 | 31.10 | 31.65 | 48,800 | +0.07(+0.22%) |
Mar 14, 2003 | 31.65 | 31.68 | 31.42 | 31.58 | 32,200 | -0.07(-0.22%) |
Mar 13, 2003 | 31.69 | 31.70 | 30.72 | 31.65 | 126,100 | +0.16(+0.51%) |
Mar 12, 2003 | 32.90 | 32.90 | 31.45 | 31.49 | 100,300 | -1.51(-4.58%) |
Mar 11, 2003 | 33.10 | 33.21 | 32.94 | 33.00 | 48,500 | -0.16(-0.48%) |
Mar 10, 2003 | 33.10 | 33.30 | 33.10 | 33.16 | 38,000 | +0.00(+0.00%) |
Mar 07, 2003 | 33.52 | 33.75 | 32.93 | 33.16 | 40,700 | -0.46(-1.37%) |
Mar 06, 2003 | 33.20 | 33.62 | 32.95 | 33.62 | 32,200 | +0.35(+1.05%) |
Mar 05, 2003 | 33.88 | 33.88 | 33.25 | 33.27 | 34,900 | -0.61(-1.80%) |
Mar 04, 2003 | 34.05 | 34.05 | 33.25 | 33.88 | 84,200 | -0.25(-0.73%) |
Mar 03, 2003 | 35.20 | 35.35 | 33.80 | 34.13 | 184,200 | -1.12(-3.18%) |
Feb 28, 2003 | 35.15 | 35.35 | 35.15 | 35.25 | 34,500 | +0.02(+0.06%) |
Feb 27, 2003 | 35.38 | 35.61 | 35.20 | 35.23 | 57,700 | -0.25(-0.70%) |
Feb 26, 2003 | 35.65 | 35.70 | 35.40 | 35.48 | 33,100 | -0.27(-0.76%) |
Feb 25, 2003 | 34.80 | 35.90 | 34.80 | 35.75 | 115,800 | +0.83(+2.38%) |
Feb 24, 2003 | 34.71 | 35.06 | 34.56 | 34.92 | 86,600 | +0.21(+0.61%) |
Feb 21, 2003 | 34.02 | 35.15 | 33.91 | 34.71 | 55,400 | +0.79(+2.33%) |
Feb 20, 2003 | 34.02 | 34.05 | 33.90 | 33.92 | 27,900 | -0.13(-0.38%) |
Feb 19, 2003 | 33.80 | 34.45 | 33.40 | 34.05 | 136,700 | +0.30(+0.89%) |
Feb 18, 2003 | 33.15 | 33.90 | 32.88 | 33.75 | 66,200 | +0.45(+1.35%) |
Feb 14, 2003 | 32.70 | 33.30 | 32.69 | 33.30 | 44,600 | +0.50(+1.52%) |
Feb 13, 2003 | 32.85 | 32.85 | 32.47 | 32.80 | 45,700 | -0.15(-0.46%) |
Feb 12, 2003 | 32.76 | 32.95 | 32.76 | 32.95 | 33,200 | +0.19(+0.58%) |
Feb 11, 2003 | 32.50 | 32.82 | 32.50 | 32.76 | 33,500 | +0.11(+0.34%) |
Feb 10, 2003 | 33.00 | 33.17 | 32.55 | 32.65 | 31,400 | -0.35(-1.06%) |
Feb 07, 2003 | 33.00 | 33.14 | 32.99 | 33.00 | 44,700 | -0.06(-0.18%) |
Feb 06, 2003 | 32.70 | 33.20 | 32.20 | 33.06 | 88,500 | +0.11(+0.33%) |
Feb 05, 2003 | 32.50 | 33.00 | 32.50 | 32.95 | 43,500 | +0.36(+1.10%) |
Feb 04, 2003 | 31.95 | 32.60 | 31.87 | 32.59 | 22,200 | +0.59(+1.84%) |
Feb 03, 2003 | 31.85 | 32.20 | 31.60 | 32.00 | 46,400 | +0.05(+0.16%) |
Jan 31, 2003 | 31.91 | 32.02 | 31.75 | 31.95 | 39,100 | +0.05(+0.16%) |
Jan 30, 2003 | 31.95 | 32.10 | 31.70 | 31.90 | 68,600 | -0.02(-0.06%) |
Jan 29, 2003 | 31.50 | 31.93 | 31.50 | 31.92 | 17,600 | +0.32(+1.01%) |
Jan 28, 2003 | 31.85 | 31.86 | 31.40 | 31.60 | 60,300 | -0.29(-0.91%) |
Jan 27, 2003 | 32.34 | 32.34 | 31.83 | 31.89 | 48,700 | -0.44(-1.36%) |
Jan 24, 2003 | 32.61 | 32.73 | 32.33 | 32.33 | 47,900 | -0.38(-1.16%) |
Jan 23, 2003 | 32.69 | 32.80 | 32.64 | 32.71 | 65,000 | +0.02(+0.06%) |
Jan 22, 2003 | 32.95 | 32.95 | 32.58 | 32.69 | 50,700 | -0.31(-0.94%) |
Jan 21, 2003 | 32.73 | 32.93 | 32.25 | 33.00 | 64,700 | +0.26(+0.79%) |
Jan 17, 2003 | 33.15 | 33.20 | 32.70 | 32.74 | 16,600 | -0.47(-1.42%) |
Jan 16, 2003 | 33.30 | 33.30 | 33.10 | 33.21 | 20,700 | -0.19(-0.57%) |
Jan 15, 2003 | 32.70 | 33.40 | 32.35 | 33.40 | 86,400 | +0.65(+1.98%) |
Jan 14, 2003 | 32.60 | 32.79 | 32.60 | 32.75 | 51,400 | +0.14(+0.43%) |
Jan 13, 2003 | 32.97 | 32.97 | 32.61 | 32.61 | 25,000 | -0.40(-1.21%) |
Jan 10, 2003 | 33.32 | 33.32 | 33.00 | 33.01 | 43,400 | -0.28(-0.84%) |
Jan 09, 2003 | 32.91 | 33.40 | 32.91 | 33.29 | 48,400 | +0.39(+1.19%) |
Jan 08, 2003 | 32.55 | 33.15 | 32.51 | 32.90 | 81,900 | +0.50(+1.54%) |
Jan 07, 2003 | 33.05 | 33.05 | 32.21 | 32.40 | 57,600 | -0.72(-2.17%) |
Jan 06, 2003 | 33.50 | 33.68 | 33.11 | 33.12 | 18,200 | -0.35(-1.05%) |
Jan 03, 2003 | 33.77 | 33.77 | 33.31 | 33.47 | 44,500 | -0.30(-0.89%) |