Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 24.83 | 25.64 | 24.83 | 25.35 | 2,167,799 | -0.25(-0.97%) |
Mar 28, 2003 | 25.60 | 25.72 | 25.40 | 25.60 | 1,374,632 | -0.11(-0.44%) |
Mar 27, 2003 | 25.97 | 25.97 | 25.55 | 25.72 | 1,344,603 | -0.25(-0.98%) |
Mar 26, 2003 | 26.14 | 26.14 | 25.74 | 25.97 | 2,655,741 | -0.17(-0.64%) |
Mar 25, 2003 | 25.98 | 26.47 | 25.88 | 26.14 | 2,439,708 | +0.13(+0.51%) |
Mar 24, 2003 | 26.44 | 26.45 | 25.90 | 26.00 | 2,199,024 | -0.77(-2.88%) |
Mar 21, 2003 | 26.20 | 26.85 | 25.91 | 26.77 | 2,884,772 | +0.82(+3.17%) |
Mar 20, 2003 | 25.40 | 26.07 | 25.17 | 25.95 | 2,348,275 | +0.55(+2.16%) |
Mar 19, 2003 | 25.50 | 26.12 | 25.23 | 25.40 | 3,100,207 | -0.09(-0.37%) |
Mar 18, 2003 | 26.00 | 26.14 | 25.27 | 25.50 | 2,488,412 | -0.43(-1.68%) |
Mar 17, 2003 | 25.11 | 25.93 | 25.01 | 25.93 | 1,984,186 | +0.76(+3.00%) |
Mar 14, 2003 | 25.56 | 25.56 | 25.09 | 25.17 | 2,553,850 | -0.46(-1.80%) |
Mar 13, 2003 | 25.55 | 25.69 | 25.03 | 25.64 | 2,441,351 | +0.42(+1.67%) |
Mar 12, 2003 | 25.36 | 25.64 | 24.92 | 25.21 | 2,650,811 | -0.47(-1.82%) |
Mar 11, 2003 | 26.00 | 26.04 | 25.32 | 25.68 | 2,088,617 | -0.21(-0.83%) |
Mar 10, 2003 | 26.71 | 26.71 | 25.86 | 25.90 | 1,454,263 | -0.92(-3.44%) |
Mar 07, 2003 | 26.85 | 27.11 | 26.64 | 26.82 | 1,833,740 | -0.03(-0.10%) |
Mar 06, 2003 | 27.05 | 27.10 | 26.67 | 26.85 | 1,235,690 | -0.26(-0.96%) |
Mar 05, 2003 | 26.83 | 27.27 | 26.77 | 27.11 | 1,423,486 | +0.17(+0.62%) |
Mar 04, 2003 | 27.26 | 27.33 | 26.89 | 26.94 | 1,293,807 | -0.45(-1.64%) |
Mar 03, 2003 | 27.70 | 27.90 | 27.33 | 27.39 | 1,185,193 | -0.04(-0.15%) |
Feb 28, 2003 | 27.20 | 27.64 | 27.20 | 27.43 | 1,293,807 | +0.44(+1.64%) |
Feb 27, 2003 | 26.87 | 27.38 | 26.72 | 26.99 | 1,411,983 | +0.25(+0.95%) |
Feb 26, 2003 | 26.94 | 27.00 | 26.65 | 26.73 | 1,225,381 | -0.27(-0.99%) |
Feb 25, 2003 | 27.51 | 27.06 | 26.47 | 27.00 | 1,980,750 | -0.01(-0.02%) |
Feb 24, 2003 | 27.51 | 27.51 | 26.94 | 27.01 | 1,040,573 | -0.54(-1.94%) |
Feb 21, 2003 | 27.43 | 27.76 | 27.08 | 27.54 | 1,121,399 | +0.28(+1.03%) |
Feb 20, 2003 | 27.69 | 27.69 | 27.19 | 27.26 | 1,187,882 | -0.26(-0.95%) |
Feb 19, 2003 | 27.52 | 27.76 | 27.28 | 27.52 | 1,098,391 | -0.08(-0.29%) |
Feb 18, 2003 | 27.45 | 27.88 | 27.45 | 27.60 | 859,500 | +0.32(+1.18%) |
Feb 14, 2003 | 26.91 | 27.34 | 26.57 | 27.28 | 1,021,151 | +0.52(+1.93%) |
Feb 13, 2003 | 26.71 | 26.94 | 26.37 | 26.77 | 933,154 | +0.05(+0.20%) |
Feb 12, 2003 | 27.02 | 27.48 | 26.70 | 26.71 | 1,181,607 | -0.30(-1.11%) |
Feb 11, 2003 | 27.44 | 27.65 | 26.93 | 27.01 | 1,457,550 | -0.26(-0.96%) |
Feb 10, 2003 | 27.11 | 27.35 | 26.85 | 27.28 | 2,342,896 | +0.50(+1.87%) |
Feb 07, 2003 | 27.07 | 27.18 | 26.72 | 26.77 | 1,746,490 | -0.11(-0.40%) |
Feb 06, 2003 | 26.79 | 27.09 | 26.47 | 26.88 | 1,460,089 | -0.01(-0.02%) |
Feb 05, 2003 | 27.04 | 27.37 | 26.79 | 26.89 | 1,371,047 | -0.03(-0.10%) |
Feb 04, 2003 | 26.95 | 26.97 | 26.57 | 26.91 | 1,971,636 | -0.16(-0.59%) |
Feb 03, 2003 | 27.11 | 27.24 | 26.84 | 27.07 | 1,164,874 | -0.03(-0.12%) |
Jan 31, 2003 | 26.68 | 27.18 | 26.67 | 27.11 | 1,814,617 | +0.44(+1.63%) |
Jan 30, 2003 | 27.48 | 27.48 | 26.64 | 26.67 | 1,818,650 | -0.71(-2.59%) |
Jan 29, 2003 | 26.94 | 27.62 | 26.64 | 27.38 | 2,147,331 | +0.27(+1.01%) |
Jan 28, 2003 | 27.41 | 27.41 | 26.91 | 27.11 | 1,716,610 | -0.05(-0.20%) |
Jan 27, 2003 | 27.21 | 27.68 | 26.88 | 27.16 | 1,653,862 | -0.15(-0.54%) |
Jan 24, 2003 | 27.91 | 28.04 | 27.24 | 27.31 | 1,629,061 | -0.88(-3.13%) |
Jan 23, 2003 | 28.08 | 28.25 | 27.66 | 28.19 | 1,819,248 | +0.30(+1.08%) |
Jan 22, 2003 | 28.61 | 28.61 | 27.72 | 27.89 | 2,182,291 | -0.71(-2.48%) |
Jan 21, 2003 | 28.90 | 29.12 | 28.60 | 28.60 | 1,804,756 | -0.26(-0.90%) |
Jan 17, 2003 | 29.26 | 29.26 | 28.58 | 28.86 | 2,724,017 | -0.40(-1.35%) |
Jan 16, 2003 | 28.51 | 29.44 | 28.38 | 29.26 | 5,824,374 | -1.13(-3.72%) |
Jan 15, 2003 | 31.09 | 31.09 | 30.33 | 30.39 | 1,856,598 | -0.82(-2.64%) |
Jan 14, 2003 | 30.76 | 31.24 | 30.46 | 31.21 | 1,086,738 | +0.45(+1.46%) |
Jan 13, 2003 | 31.03 | 31.21 | 30.70 | 30.76 | 1,116,618 | -0.13(-0.43%) |
Jan 10, 2003 | 30.79 | 31.02 | 30.58 | 30.90 | 1,486,235 | -0.34(-1.09%) |
Jan 09, 2003 | 30.78 | 31.24 | 30.78 | 31.24 | 1,347,143 | +0.63(+2.06%) |
Jan 08, 2003 | 30.88 | 30.91 | 30.44 | 30.61 | 1,844,048 | -0.26(-0.85%) |
Jan 07, 2003 | 31.12 | 31.28 | 30.72 | 30.87 | 2,252,509 | -0.25(-0.80%) |
Jan 06, 2003 | 29.95 | 31.29 | 29.95 | 31.12 | 1,961,776 | +1.17(+3.91%) |
Jan 03, 2003 | 29.85 | 30.22 | 29.85 | 29.95 | 1,930,701 | -0.11(-0.38%) |