Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 31.04 | 31.04 | 29.88 | 30.39 | 59,127 | -0.74(-2.38%) |
Mar 28, 2003 | 30.36 | 31.13 | 30.36 | 31.13 | 23,672 | +0.77(+2.53%) |
Mar 27, 2003 | 30.08 | 30.53 | 29.65 | 30.36 | 37,400 | +0.10(+0.34%) |
Mar 26, 2003 | 31.15 | 31.20 | 30.25 | 30.26 | 33,725 | -0.93(-3.00%) |
Mar 25, 2003 | 30.35 | 31.35 | 30.35 | 31.20 | 44,859 | +0.84(+2.77%) |
Mar 24, 2003 | 30.71 | 30.81 | 30.19 | 30.35 | 39,454 | -0.55(-1.77%) |
Mar 21, 2003 | 31.53 | 31.58 | 30.56 | 30.90 | 55,776 | -0.40(-1.27%) |
Mar 20, 2003 | 30.47 | 31.37 | 30.45 | 31.30 | 33,725 | +0.73(+2.39%) |
Mar 19, 2003 | 30.58 | 30.76 | 30.34 | 30.57 | 42,913 | -0.01(-0.03%) |
Mar 18, 2003 | 29.28 | 30.62 | 29.23 | 30.58 | 48,102 | +1.30(+4.42%) |
Mar 17, 2003 | 29.14 | 29.28 | 28.77 | 29.28 | 52,750 | +0.06(+0.22%) |
Mar 14, 2003 | 29.28 | 29.31 | 29.07 | 29.22 | 34,806 | -0.06(-0.22%) |
Mar 13, 2003 | 29.32 | 29.33 | 28.42 | 29.28 | 136,307 | +0.15(+0.51%) |
Mar 12, 2003 | 30.44 | 30.44 | 29.09 | 29.13 | 108,418 | -1.40(-4.58%) |
Mar 11, 2003 | 30.62 | 30.72 | 30.47 | 30.53 | 52,425 | -0.15(-0.48%) |
Mar 10, 2003 | 30.62 | 30.81 | 30.62 | 30.68 | 41,075 | +0.00(+0.00%) |
Mar 07, 2003 | 31.01 | 31.22 | 30.46 | 30.68 | 43,994 | -0.43(-1.37%) |
Mar 06, 2003 | 30.71 | 31.10 | 30.48 | 31.10 | 34,806 | +0.32(+1.05%) |
Mar 05, 2003 | 31.34 | 31.34 | 30.76 | 30.78 | 37,724 | -0.56(-1.80%) |
Mar 04, 2003 | 31.50 | 31.50 | 30.76 | 31.34 | 91,015 | -0.23(-0.73%) |
Mar 03, 2003 | 32.56 | 32.70 | 31.27 | 31.57 | 199,109 | -1.04(-3.18%) |
Feb 28, 2003 | 32.52 | 32.70 | 32.52 | 32.61 | 37,292 | +0.02(+0.06%) |
Feb 27, 2003 | 32.73 | 32.94 | 32.56 | 32.59 | 62,370 | -0.23(-0.70%) |
Feb 26, 2003 | 32.98 | 33.03 | 32.75 | 32.82 | 35,779 | -0.25(-0.75%) |
Feb 25, 2003 | 32.19 | 33.21 | 32.19 | 33.07 | 125,173 | +0.77(+2.38%) |
Feb 24, 2003 | 32.11 | 32.43 | 31.97 | 32.31 | 93,609 | +0.19(+0.61%) |
Feb 21, 2003 | 31.47 | 32.52 | 31.37 | 32.11 | 59,884 | +0.73(+2.33%) |
Feb 20, 2003 | 31.47 | 31.50 | 31.36 | 31.38 | 30,158 | -0.12(-0.38%) |
Feb 19, 2003 | 31.27 | 31.87 | 30.90 | 31.50 | 147,765 | +0.28(+0.89%) |
Feb 18, 2003 | 30.67 | 31.36 | 30.42 | 31.22 | 71,558 | +0.42(+1.35%) |
Feb 14, 2003 | 30.25 | 30.81 | 30.24 | 30.81 | 48,210 | +0.46(+1.52%) |
Feb 13, 2003 | 30.39 | 30.39 | 30.04 | 30.34 | 49,399 | -0.14(-0.46%) |
Feb 12, 2003 | 30.31 | 30.48 | 30.31 | 30.48 | 35,887 | +0.18(+0.58%) |
Feb 11, 2003 | 30.07 | 30.36 | 30.07 | 30.31 | 36,211 | +0.10(+0.34%) |
Feb 10, 2003 | 30.53 | 30.69 | 30.11 | 30.21 | 33,941 | -0.32(-1.06%) |
Feb 07, 2003 | 30.53 | 30.66 | 30.52 | 30.53 | 48,318 | -0.06(-0.18%) |
Feb 06, 2003 | 30.25 | 30.71 | 29.79 | 30.58 | 95,663 | +0.10(+0.33%) |
Feb 05, 2003 | 30.07 | 30.53 | 30.07 | 30.48 | 47,021 | +0.33(+1.10%) |
Feb 04, 2003 | 29.56 | 30.16 | 29.48 | 30.15 | 23,996 | +0.55(+1.84%) |
Feb 03, 2003 | 29.46 | 29.79 | 29.23 | 29.60 | 50,155 | +0.05(+0.16%) |
Jan 31, 2003 | 29.52 | 29.62 | 29.37 | 29.56 | 42,264 | +0.05(+0.16%) |
Jan 30, 2003 | 29.56 | 29.70 | 29.33 | 29.51 | 74,152 | -0.02(-0.06%) |
Jan 29, 2003 | 29.14 | 29.54 | 29.14 | 29.53 | 19,024 | +0.30(+1.01%) |
Jan 28, 2003 | 29.46 | 29.47 | 29.05 | 29.23 | 65,180 | -0.27(-0.91%) |
Jan 27, 2003 | 29.92 | 29.92 | 29.45 | 29.50 | 52,641 | -0.41(-1.36%) |
Jan 24, 2003 | 30.17 | 30.28 | 29.91 | 29.91 | 51,777 | -0.35(-1.16%) |
Jan 23, 2003 | 30.24 | 30.34 | 30.20 | 30.26 | 70,261 | +0.02(+0.06%) |
Jan 22, 2003 | 30.48 | 30.48 | 30.14 | 30.24 | 54,803 | -0.29(-0.94%) |
Jan 21, 2003 | 30.28 | 30.46 | 29.84 | 30.53 | 69,937 | +0.24(+0.79%) |
Jan 17, 2003 | 30.67 | 30.71 | 30.25 | 30.29 | 17,943 | -0.43(-1.42%) |
Jan 16, 2003 | 30.81 | 30.81 | 30.62 | 30.72 | 22,375 | -0.18(-0.57%) |
Jan 15, 2003 | 30.25 | 30.90 | 29.93 | 30.90 | 93,393 | +0.60(+1.98%) |
Jan 14, 2003 | 30.16 | 30.33 | 30.16 | 30.30 | 55,560 | +0.13(+0.43%) |
Jan 13, 2003 | 30.50 | 30.50 | 30.17 | 30.17 | 27,023 | -0.37(-1.21%) |
Jan 10, 2003 | 30.82 | 30.82 | 30.53 | 30.54 | 46,912 | -0.26(-0.84%) |
Jan 09, 2003 | 30.45 | 30.90 | 30.45 | 30.80 | 52,317 | +0.36(+1.19%) |
Jan 08, 2003 | 30.11 | 30.67 | 30.08 | 30.44 | 88,529 | +0.46(+1.54%) |
Jan 07, 2003 | 30.58 | 30.58 | 29.80 | 29.97 | 62,262 | -0.67(-2.17%) |
Jan 06, 2003 | 30.99 | 31.16 | 30.63 | 30.64 | 19,673 | -0.32(-1.05%) |
Jan 03, 2003 | 31.24 | 31.24 | 30.82 | 30.96 | 48,102 | -0.28(-0.89%) |