Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 26.23 | 26.69 | 26.07 | 26.43 | 2,753,752 | -0.11(-0.42%) |
Mar 28, 2003 | 26.33 | 26.63 | 26.20 | 26.55 | 2,357,706 | +0.15(+0.55%) |
Mar 27, 2003 | 25.82 | 26.74 | 25.82 | 26.40 | 3,024,089 | +0.31(+1.20%) |
Mar 26, 2003 | 26.30 | 26.31 | 25.95 | 26.09 | 2,633,717 | -0.21(-0.80%) |
Mar 25, 2003 | 26.19 | 26.49 | 26.04 | 26.30 | 2,789,866 | +0.10(+0.38%) |
Mar 24, 2003 | 26.39 | 26.40 | 26.05 | 26.20 | 2,621,680 | -0.35(-1.31%) |
Mar 21, 2003 | 26.40 | 26.73 | 26.25 | 26.55 | 4,543,442 | +0.33(+1.24%) |
Mar 20, 2003 | 26.36 | 26.43 | 26.13 | 26.22 | 4,025,469 | -0.21(-0.79%) |
Mar 19, 2003 | 26.60 | 26.77 | 26.26 | 26.43 | 3,801,049 | -0.03(-0.11%) |
Mar 18, 2003 | 26.57 | 26.64 | 26.22 | 26.46 | 3,339,998 | +0.17(+0.66%) |
Mar 17, 2003 | 25.67 | 26.30 | 25.66 | 26.28 | 3,764,419 | +0.63(+2.47%) |
Mar 14, 2003 | 25.70 | 25.82 | 25.42 | 25.65 | 2,944,983 | +0.01(+0.02%) |
Mar 13, 2003 | 25.57 | 25.87 | 25.35 | 25.64 | 3,885,830 | +0.34(+1.36%) |
Mar 12, 2003 | 25.28 | 25.40 | 25.00 | 25.30 | 2,949,970 | -0.05(-0.18%) |
Mar 11, 2003 | 25.14 | 25.58 | 25.13 | 25.35 | 2,911,277 | +0.12(+0.46%) |
Mar 10, 2003 | 25.24 | 25.36 | 24.96 | 25.23 | 3,339,310 | -0.37(-1.45%) |
Mar 07, 2003 | 25.30 | 25.79 | 25.23 | 25.60 | 3,716,955 | -0.22(-0.83%) |
Mar 06, 2003 | 25.76 | 25.85 | 25.55 | 25.82 | 4,018,075 | +0.00(+0.00%) |
Mar 05, 2003 | 26.04 | 26.04 | 25.08 | 25.82 | 5,433,386 | -0.42(-1.60%) |
Mar 04, 2003 | 26.57 | 26.57 | 26.21 | 26.24 | 2,614,973 | -0.22(-0.83%) |
Mar 03, 2003 | 26.75 | 26.79 | 26.42 | 26.46 | 2,649,711 | -0.19(-0.72%) |
Feb 28, 2003 | 26.89 | 27.04 | 26.59 | 26.65 | 3,657,798 | -0.21(-0.78%) |
Feb 27, 2003 | 26.55 | 26.92 | 26.41 | 26.86 | 3,371,640 | +0.35(+1.34%) |
Feb 26, 2003 | 26.78 | 26.99 | 26.46 | 26.50 | 2,743,778 | -0.37(-1.38%) |
Feb 25, 2003 | 26.57 | 27.02 | 26.35 | 26.88 | 2,795,885 | +0.31(+1.16%) |
Feb 24, 2003 | 26.72 | 26.87 | 26.52 | 26.57 | 2,291,498 | -0.17(-0.63%) |
Feb 21, 2003 | 26.69 | 27.04 | 26.43 | 26.74 | 2,651,258 | +0.25(+0.94%) |
Feb 20, 2003 | 26.52 | 26.63 | 26.38 | 26.49 | 3,036,643 | +0.09(+0.33%) |
Feb 19, 2003 | 26.37 | 26.48 | 26.21 | 26.40 | 2,510,243 | +0.22(+0.84%) |
Feb 18, 2003 | 25.90 | 26.27 | 25.90 | 26.18 | 2,154,953 | +0.28(+1.08%) |
Feb 14, 2003 | 25.91 | 26.09 | 25.44 | 25.90 | 3,265,707 | +0.02(+0.07%) |
Feb 13, 2003 | 25.91 | 26.06 | 25.46 | 25.88 | 2,623,571 | -0.09(-0.36%) |
Feb 12, 2003 | 26.12 | 26.16 | 25.76 | 25.98 | 2,200,010 | -0.05(-0.20%) |
Feb 11, 2003 | 26.19 | 26.32 | 25.79 | 26.03 | 2,884,965 | -0.24(-0.93%) |
Feb 10, 2003 | 26.17 | 26.46 | 25.98 | 26.27 | 2,844,380 | +0.10(+0.40%) |
Feb 07, 2003 | 26.32 | 26.40 | 25.88 | 26.17 | 2,758,224 | -0.16(-0.60%) |
Feb 06, 2003 | 26.40 | 26.49 | 26.17 | 26.32 | 3,225,982 | -0.26(-0.98%) |
Feb 05, 2003 | 26.98 | 27.13 | 26.48 | 26.59 | 2,939,824 | -0.37(-1.36%) |
Feb 04, 2003 | 27.07 | 27.07 | 26.61 | 26.95 | 2,633,889 | -0.23(-0.86%) |
Feb 03, 2003 | 26.93 | 27.24 | 26.89 | 27.18 | 3,664,161 | +0.25(+0.93%) |
Jan 31, 2003 | 26.39 | 27.06 | 26.39 | 26.93 | 3,071,897 | +0.48(+1.80%) |
Jan 30, 2003 | 26.69 | 26.87 | 26.43 | 26.46 | 3,550,489 | -0.06(-0.22%) |
Jan 29, 2003 | 26.34 | 26.74 | 26.32 | 26.52 | 3,464,160 | -0.18(-0.67%) |
Jan 28, 2003 | 26.46 | 26.87 | 26.26 | 26.70 | 3,496,834 | +0.58(+2.20%) |
Jan 27, 2003 | 26.17 | 26.50 | 26.09 | 26.12 | 5,061,760 | +0.08(+0.31%) |
Jan 24, 2003 | 26.41 | 26.41 | 25.84 | 26.04 | 3,251,433 | -0.38(-1.43%) |
Jan 23, 2003 | 26.62 | 26.81 | 26.25 | 26.42 | 2,913,340 | -0.01(-0.02%) |
Jan 22, 2003 | 26.43 | 26.74 | 26.26 | 26.42 | 2,891,844 | -0.01(-0.02%) |
Jan 21, 2003 | 26.78 | 27.12 | 26.43 | 26.43 | 3,046,617 | -0.35(-1.30%) |
Jan 17, 2003 | 27.01 | 27.27 | 26.71 | 26.78 | 2,983,332 | -0.17(-0.63%) |
Jan 16, 2003 | 26.89 | 27.12 | 26.89 | 26.95 | 2,409,641 | +0.09(+0.35%) |
Jan 15, 2003 | 26.98 | 27.01 | 26.63 | 26.85 | 3,245,242 | -0.24(-0.90%) |
Jan 14, 2003 | 26.81 | 27.23 | 26.75 | 27.10 | 3,342,749 | +0.25(+0.93%) |
Jan 13, 2003 | 26.69 | 26.93 | 26.66 | 26.85 | 4,716,960 | -0.08(-0.28%) |
Jan 10, 2003 | 27.04 | 27.13 | 26.89 | 26.92 | 4,270,354 | -0.26(-0.96%) |
Jan 09, 2003 | 27.04 | 27.21 | 26.86 | 27.18 | 3,306,807 | +0.17(+0.65%) |
Jan 08, 2003 | 27.30 | 27.33 | 26.76 | 27.01 | 4,731,577 | -0.37(-1.36%) |
Jan 07, 2003 | 27.53 | 27.67 | 27.27 | 27.38 | 3,578,004 | -0.38(-1.36%) |
Jan 06, 2003 | 27.45 | 27.84 | 27.25 | 27.76 | 3,479,637 | +0.29(+1.06%) |
Jan 03, 2003 | 27.59 | 27.59 | 27.21 | 27.47 | 3,403,282 | -0.12(-0.44%) |