Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 40.29 | 40.49 | 39.74 | 40.10 | 15,905 | -0.48(-1.19%) |
Mar 28, 2003 | 40.29 | 40.74 | 40.25 | 40.58 | 56,036 | +0.33(+0.81%) |
Mar 27, 2003 | 39.84 | 40.62 | 39.73 | 40.25 | 93,842 | +0.04(+0.10%) |
Mar 26, 2003 | 40.54 | 40.58 | 40.21 | 40.21 | 112,806 | -0.45(-1.11%) |
Mar 25, 2003 | 39.72 | 40.81 | 39.70 | 40.66 | 85,767 | +0.86(+2.16%) |
Mar 24, 2003 | 40.05 | 40.27 | 39.71 | 39.80 | 129,813 | -1.15(-2.81%) |
Mar 21, 2003 | 40.50 | 40.96 | 40.07 | 40.96 | 83,442 | +1.14(+2.87%) |
Mar 20, 2003 | 39.93 | 40.01 | 39.24 | 39.81 | 22,512 | -0.21(-0.53%) |
Mar 19, 2003 | 39.52 | 40.06 | 39.35 | 40.02 | 190,376 | +0.50(+1.26%) |
Mar 18, 2003 | 39.48 | 39.53 | 39.07 | 39.53 | 151,958 | +0.46(+1.17%) |
Mar 17, 2003 | 38.01 | 39.13 | 37.83 | 39.07 | 34,625 | +1.06(+2.80%) |
Mar 14, 2003 | 38.37 | 38.57 | 37.84 | 38.01 | 435,933 | -0.19(-0.49%) |
Mar 13, 2003 | 37.92 | 38.20 | 37.61 | 38.19 | 31,810 | +0.47(+1.26%) |
Mar 12, 2003 | 37.56 | 37.78 | 37.05 | 37.72 | 130,669 | +0.02(+0.07%) |
Mar 11, 2003 | 38.01 | 38.03 | 37.44 | 37.70 | 25,448 | -0.39(-1.03%) |
Mar 10, 2003 | 38.46 | 38.49 | 38.01 | 38.09 | 27,284 | -0.65(-1.69%) |
Mar 07, 2003 | 37.80 | 38.82 | 37.80 | 38.74 | 52,488 | +0.29(+0.77%) |
Mar 06, 2003 | 38.37 | 38.55 | 38.16 | 38.45 | 31,566 | +0.04(+0.11%) |
Mar 05, 2003 | 37.76 | 38.52 | 37.76 | 38.41 | 53,222 | +0.60(+1.58%) |
Mar 04, 2003 | 38.20 | 38.39 | 37.81 | 37.81 | 39,396 | -0.42(-1.11%) |
Mar 03, 2003 | 39.15 | 39.19 | 38.13 | 38.23 | 38,417 | -0.38(-0.99%) |
Feb 28, 2003 | 38.65 | 38.86 | 38.44 | 38.62 | 48,205 | +0.16(+0.42%) |
Feb 27, 2003 | 38.05 | 38.70 | 38.05 | 38.46 | 19,208 | +0.46(+1.20%) |
Feb 26, 2003 | 38.09 | 38.59 | 37.89 | 38.00 | 15,171 | +0.02(+0.06%) |
Feb 25, 2003 | 37.39 | 37.97 | 37.19 | 37.97 | 29,608 | +0.17(+0.45%) |
Feb 24, 2003 | 38.50 | 38.50 | 37.76 | 37.80 | 75,857 | -0.77(-1.99%) |
Feb 21, 2003 | 37.96 | 38.74 | 37.68 | 38.57 | 181,445 | +0.48(+1.27%) |
Feb 20, 2003 | 38.62 | 38.62 | 38.07 | 38.09 | 24,347 | -0.37(-0.96%) |
Feb 19, 2003 | 38.46 | 38.74 | 38.28 | 38.46 | 28,018 | -0.25(-0.63%) |
Feb 18, 2003 | 38.33 | 38.73 | 38.01 | 38.70 | 151,102 | +1.14(+3.05%) |
Feb 14, 2003 | 37.39 | 37.70 | 37.03 | 37.56 | 64,600 | +0.12(+0.33%) |
Feb 13, 2003 | 37.60 | 37.60 | 36.78 | 37.43 | 274,308 | -0.27(-0.72%) |
Feb 12, 2003 | 38.21 | 38.41 | 37.61 | 37.70 | 192,334 | -0.61(-1.60%) |
Feb 11, 2003 | 38.82 | 38.99 | 38.22 | 38.32 | 26,916 | -0.36(-0.93%) |
Feb 10, 2003 | 38.25 | 38.72 | 38.07 | 38.68 | 28,018 | +0.42(+1.09%) |
Feb 07, 2003 | 38.54 | 38.54 | 38.03 | 38.26 | 41,476 | -0.35(-0.91%) |
Feb 06, 2003 | 38.58 | 38.74 | 38.10 | 38.61 | 31,199 | -0.13(-0.34%) |
Feb 05, 2003 | 38.90 | 39.44 | 38.53 | 38.74 | 24,225 | +0.10(+0.25%) |
Feb 04, 2003 | 39.07 | 39.07 | 38.36 | 38.64 | 76,591 | -0.83(-2.11%) |
Feb 03, 2003 | 39.44 | 39.71 | 39.32 | 39.48 | 31,688 | -0.07(-0.19%) |
Jan 31, 2003 | 38.70 | 39.57 | 38.70 | 39.55 | 105,710 | +0.65(+1.66%) |
Jan 30, 2003 | 39.64 | 39.64 | 38.73 | 38.90 | 111,950 | -0.65(-1.65%) |
Jan 29, 2003 | 38.74 | 39.75 | 38.66 | 39.56 | 95,432 | +0.41(+1.04%) |
Jan 28, 2003 | 38.54 | 39.26 | 38.37 | 39.15 | 91,028 | +0.67(+1.74%) |
Jan 27, 2003 | 38.73 | 38.95 | 38.26 | 38.48 | 149,756 | -0.69(-1.77%) |
Jan 24, 2003 | 40.07 | 40.07 | 39.10 | 39.17 | 78,059 | -1.12(-2.78%) |
Jan 23, 2003 | 40.34 | 40.43 | 40.06 | 40.29 | 66,191 | +0.12(+0.31%) |
Jan 22, 2003 | 40.06 | 40.50 | 39.98 | 40.17 | 87,969 | -0.03(-0.08%) |
Jan 21, 2003 | 40.66 | 40.66 | 40.12 | 40.20 | 41,721 | -0.14(-0.34%) |
Jan 17, 2003 | 40.44 | 40.77 | 40.20 | 40.34 | 168,231 | -0.31(-0.76%) |
Jan 16, 2003 | 40.78 | 40.98 | 40.29 | 40.65 | 33,768 | +0.16(+0.38%) |
Jan 15, 2003 | 41.14 | 41.14 | 40.43 | 40.50 | 89,927 | -0.59(-1.43%) |
Jan 14, 2003 | 40.96 | 41.14 | 40.71 | 41.09 | 32,422 | +0.00(+0.00%) |
Jan 13, 2003 | 41.41 | 41.41 | 40.82 | 41.09 | 45,391 | +0.11(+0.28%) |
Jan 10, 2003 | 40.54 | 41.11 | 40.54 | 40.97 | 37,072 | -0.01(-0.02%) |
Jan 09, 2003 | 40.65 | 41.14 | 40.58 | 40.98 | 24,225 | +0.52(+1.29%) |
Jan 08, 2003 | 40.78 | 41.05 | 40.44 | 40.46 | 39,396 | -0.41(-1.00%) |
Jan 07, 2003 | 41.32 | 41.36 | 40.71 | 40.87 | 50,897 | -0.60(-1.46%) |
Jan 06, 2003 | 40.95 | 41.56 | 40.95 | 41.47 | 75,734 | +0.59(+1.44%) |
Jan 03, 2003 | 40.95 | 41.11 | 40.74 | 40.88 | 25,448 | +0.14(+0.34%) |