Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 31.88 | 32.10 | 31.15 | 31.48 | 2,824,619 | -1.23(-3.76%) |
Mar 28, 2003 | 33.25 | 33.50 | 32.46 | 32.71 | 1,020,651 | -0.64(-1.92%) |
Mar 27, 2003 | 33.00 | 33.78 | 32.62 | 33.35 | 1,387,083 | -0.20(-0.60%) |
Mar 26, 2003 | 33.18 | 33.85 | 33.02 | 33.55 | 1,466,601 | +0.21(+0.63%) |
Mar 25, 2003 | 32.71 | 33.69 | 32.56 | 33.34 | 1,633,159 | +0.96(+2.96%) |
Mar 24, 2003 | 33.60 | 33.60 | 32.37 | 32.38 | 1,725,440 | -1.80(-5.27%) |
Mar 21, 2003 | 33.19 | 34.69 | 32.93 | 34.18 | 2,581,410 | +1.66(+5.10%) |
Mar 20, 2003 | 31.23 | 32.82 | 31.18 | 32.52 | 2,190,057 | +0.98(+3.11%) |
Mar 19, 2003 | 31.36 | 31.79 | 31.11 | 31.54 | 1,291,838 | +0.38(+1.22%) |
Mar 18, 2003 | 30.75 | 31.21 | 30.38 | 31.16 | 1,466,989 | +0.35(+1.14%) |
Mar 17, 2003 | 29.38 | 31.01 | 28.70 | 30.81 | 2,679,727 | +1.45(+4.94%) |
Mar 14, 2003 | 29.22 | 30.25 | 29.15 | 29.36 | 1,799,758 | +0.31(+1.07%) |
Mar 13, 2003 | 28.95 | 29.32 | 28.41 | 29.05 | 2,033,100 | +0.98(+3.49%) |
Mar 12, 2003 | 27.25 | 28.35 | 27.23 | 28.07 | 2,263,821 | +0.50(+1.81%) |
Mar 11, 2003 | 28.05 | 28.69 | 27.49 | 27.57 | 2,871,500 | -1.43(-4.93%) |
Mar 10, 2003 | 29.86 | 30.27 | 28.81 | 29.00 | 1,549,400 | -1.33(-4.39%) |
Mar 07, 2003 | 30.12 | 30.96 | 29.78 | 30.33 | 1,158,600 | -0.17(-0.56%) |
Mar 06, 2003 | 30.58 | 30.65 | 29.72 | 30.50 | 1,224,900 | -0.42(-1.36%) |
Mar 05, 2003 | 30.99 | 31.26 | 30.36 | 30.92 | 1,379,900 | +0.00(+0.00%) |
Mar 04, 2003 | 31.45 | 31.67 | 30.75 | 30.92 | 914,900 | -0.49(-1.56%) |
Mar 03, 2003 | 32.02 | 32.67 | 31.22 | 31.41 | 1,465,200 | -0.49(-1.54%) |
Feb 28, 2003 | 31.09 | 32.27 | 31.07 | 31.90 | 1,410,000 | +0.82(+2.64%) |
Feb 27, 2003 | 30.43 | 31.50 | 30.39 | 31.08 | 1,025,600 | +0.56(+1.83%) |
Feb 26, 2003 | 31.25 | 31.48 | 30.45 | 30.52 | 1,165,500 | -0.81(-2.59%) |
Feb 25, 2003 | 30.70 | 31.57 | 30.11 | 31.33 | 1,337,300 | +0.28(+0.90%) |
Feb 24, 2003 | 31.84 | 32.00 | 30.63 | 31.05 | 1,379,400 | -0.95(-2.97%) |
Feb 21, 2003 | 31.47 | 32.52 | 30.80 | 32.00 | 1,781,700 | +0.59(+1.88%) |
Feb 20, 2003 | 32.55 | 32.81 | 31.34 | 31.41 | 1,656,900 | -0.90(-2.79%) |
Feb 19, 2003 | 32.12 | 32.69 | 31.72 | 32.31 | 2,119,300 | +0.16(+0.50%) |
Feb 18, 2003 | 31.05 | 32.20 | 31.01 | 32.15 | 1,622,500 | +1.15(+3.71%) |
Feb 14, 2003 | 29.90 | 31.01 | 29.68 | 31.00 | 1,772,200 | +1.35(+4.55%) |
Feb 13, 2003 | 30.30 | 30.37 | 29.03 | 29.65 | 1,575,800 | -0.62(-2.05%) |
Feb 12, 2003 | 31.00 | 31.19 | 30.09 | 30.27 | 1,836,500 | -0.72(-2.32%) |
Feb 11, 2003 | 30.94 | 31.35 | 30.67 | 30.99 | 1,423,300 | +0.05(+0.16%) |
Feb 10, 2003 | 31.27 | 31.46 | 30.20 | 30.94 | 1,645,300 | -0.34(-1.09%) |
Feb 07, 2003 | 31.41 | 31.89 | 30.97 | 31.28 | 1,720,500 | -0.06(-0.19%) |
Feb 06, 2003 | 30.82 | 31.80 | 30.80 | 31.34 | 1,355,700 | +0.20(+0.64%) |
Feb 05, 2003 | 31.01 | 32.05 | 31.00 | 31.14 | 1,922,700 | +0.12(+0.39%) |
Feb 04, 2003 | 31.11 | 31.33 | 30.75 | 31.02 | 1,686,200 | -0.36(-1.15%) |
Feb 03, 2003 | 31.39 | 31.89 | 31.13 | 31.38 | 1,260,900 | +0.21(+0.67%) |
Jan 31, 2003 | 30.50 | 31.66 | 30.09 | 31.17 | 1,735,000 | +0.46(+1.50%) |
Jan 30, 2003 | 32.83 | 32.65 | 30.56 | 30.71 | 2,883,017 | -2.16(-6.57%) |
Jan 29, 2003 | 32.52 | 32.87 | 31.75 | 32.87 | 2,086,200 | +0.25(+0.77%) |
Jan 28, 2003 | 32.19 | 33.00 | 32.04 | 32.62 | 1,653,000 | +0.63(+1.97%) |
Jan 27, 2003 | 32.02 | 32.87 | 31.85 | 31.99 | 1,465,500 | -0.25(-0.78%) |
Jan 24, 2003 | 32.55 | 32.65 | 31.55 | 32.24 | 1,708,700 | -0.44(-1.35%) |
Jan 23, 2003 | 32.25 | 33.00 | 32.14 | 32.68 | 1,352,500 | +0.55(+1.71%) |
Jan 22, 2003 | 32.49 | 32.95 | 31.95 | 32.13 | 1,525,500 | -0.64(-1.95%) |
Jan 21, 2003 | 32.95 | 33.84 | 32.41 | 32.77 | 2,018,600 | +0.54(+1.67%) |
Jan 17, 2003 | 33.24 | 33.25 | 31.98 | 32.23 | 1,693,900 | -1.14(-3.42%) |
Jan 16, 2003 | 34.11 | 34.16 | 33.27 | 33.37 | 1,589,200 | -0.54(-1.59%) |
Jan 15, 2003 | 35.14 | 35.22 | 33.69 | 33.91 | 1,908,000 | -1.45(-4.10%) |
Jan 14, 2003 | 35.31 | 36.25 | 35.00 | 35.36 | 1,717,700 | -0.15(-0.42%) |
Jan 13, 2003 | 35.80 | 36.21 | 35.10 | 35.51 | 959,200 | -0.09(-0.25%) |
Jan 10, 2003 | 34.29 | 36.10 | 34.00 | 35.60 | 1,606,400 | +0.96(+2.77%) |
Jan 09, 2003 | 34.58 | 35.49 | 34.32 | 34.64 | 1,557,100 | +0.47(+1.38%) |
Jan 08, 2003 | 35.14 | 35.19 | 33.83 | 34.17 | 1,596,300 | -1.01(-2.87%) |
Jan 07, 2003 | 35.88 | 35.88 | 34.65 | 35.18 | 1,875,000 | -0.67(-1.87%) |
Jan 06, 2003 | 35.13 | 36.03 | 35.10 | 35.85 | 1,447,800 | +0.76(+2.17%) |
Jan 03, 2003 | 35.45 | 35.50 | 34.60 | 35.09 | 1,642,800 | -0.55(-1.54%) |