Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 25.87 | 27.18 | 25.87 | 26.81 | 1,711,405 | -0.14(-0.50%) |
Mar 28, 2003 | 26.83 | 26.95 | 26.67 | 26.95 | 1,269,802 | +0.01(+0.02%) |
Mar 27, 2003 | 27.16 | 27.16 | 26.79 | 26.94 | 1,502,038 | -0.21(-0.79%) |
Mar 26, 2003 | 27.32 | 27.33 | 26.77 | 27.16 | 1,701,516 | -0.01(-0.02%) |
Mar 25, 2003 | 27.05 | 27.25 | 26.85 | 27.16 | 1,446,876 | +0.32(+1.21%) |
Mar 24, 2003 | 27.21 | 27.42 | 26.77 | 26.84 | 1,419,372 | -0.97(-3.49%) |
Mar 21, 2003 | 27.60 | 27.99 | 27.42 | 27.81 | 2,880,928 | +0.50(+1.82%) |
Mar 20, 2003 | 27.29 | 27.43 | 26.92 | 27.31 | 2,024,607 | +0.03(+0.09%) |
Mar 19, 2003 | 27.29 | 27.34 | 27.04 | 27.29 | 1,498,175 | -0.01(-0.02%) |
Mar 18, 2003 | 27.22 | 27.38 | 26.75 | 27.29 | 1,899,913 | +0.47(+1.74%) |
Mar 17, 2003 | 25.53 | 26.83 | 25.40 | 26.83 | 1,782,791 | +1.26(+4.94%) |
Mar 14, 2003 | 25.57 | 25.81 | 25.36 | 25.56 | 1,443,631 | +0.06(+0.23%) |
Mar 13, 2003 | 24.69 | 25.51 | 24.68 | 25.51 | 1,859,431 | +1.24(+5.12%) |
Mar 12, 2003 | 24.26 | 24.33 | 23.96 | 24.26 | 1,079,594 | -0.06(-0.24%) |
Mar 11, 2003 | 24.64 | 24.74 | 24.29 | 24.32 | 1,078,667 | -0.32(-1.29%) |
Mar 10, 2003 | 24.79 | 24.90 | 24.45 | 24.64 | 1,553,955 | -0.28(-1.14%) |
Mar 07, 2003 | 24.52 | 25.06 | 24.11 | 24.92 | 1,220,821 | +0.40(+1.64%) |
Mar 06, 2003 | 24.81 | 24.81 | 24.35 | 24.52 | 1,477,470 | -0.29(-1.17%) |
Mar 05, 2003 | 24.66 | 24.83 | 24.44 | 24.81 | 1,199,034 | +0.13(+0.52%) |
Mar 04, 2003 | 25.21 | 25.21 | 24.61 | 24.68 | 2,273,685 | -0.50(-1.98%) |
Mar 03, 2003 | 25.47 | 25.58 | 25.08 | 25.18 | 1,215,413 | +0.10(+0.39%) |
Feb 28, 2003 | 24.94 | 25.40 | 24.94 | 25.09 | 1,435,442 | +0.14(+0.57%) |
Feb 27, 2003 | 24.89 | 25.28 | 24.71 | 24.94 | 1,391,251 | +0.32(+1.31%) |
Feb 26, 2003 | 24.78 | 24.94 | 24.62 | 24.62 | 1,802,878 | -0.23(-0.91%) |
Feb 25, 2003 | 24.77 | 24.85 | 23.93 | 24.85 | 2,151,155 | +0.08(+0.34%) |
Feb 24, 2003 | 25.14 | 25.17 | 24.74 | 24.76 | 1,495,703 | -0.37(-1.47%) |
Feb 21, 2003 | 24.85 | 25.21 | 24.50 | 25.13 | 2,378,446 | +0.21(+0.86%) |
Feb 20, 2003 | 25.24 | 25.33 | 24.62 | 24.92 | 2,103,255 | -0.30(-1.21%) |
Feb 19, 2003 | 25.56 | 25.65 | 25.11 | 25.22 | 2,391,425 | -0.54(-2.11%) |
Feb 18, 2003 | 26.17 | 26.41 | 25.69 | 25.76 | 2,474,709 | -0.38(-1.44%) |
Feb 14, 2003 | 26.00 | 26.22 | 25.47 | 26.14 | 1,099,990 | +0.14(+0.52%) |
Feb 13, 2003 | 25.91 | 26.17 | 25.67 | 26.00 | 740,280 | +0.06(+0.25%) |
Feb 12, 2003 | 26.23 | 26.46 | 25.89 | 25.94 | 746,151 | -0.23(-0.89%) |
Feb 11, 2003 | 26.67 | 26.69 | 26.12 | 26.17 | 830,517 | -0.34(-1.27%) |
Feb 10, 2003 | 26.53 | 26.63 | 26.15 | 26.51 | 1,669,995 | +0.03(+0.12%) |
Feb 07, 2003 | 27.02 | 27.03 | 26.28 | 26.48 | 1,371,164 | -0.21(-0.80%) |
Feb 06, 2003 | 26.73 | 26.81 | 26.41 | 26.69 | 1,360,657 | -0.06(-0.22%) |
Feb 05, 2003 | 26.57 | 27.10 | 26.57 | 26.75 | 1,849,387 | +0.18(+0.68%) |
Feb 04, 2003 | 26.82 | 26.82 | 26.35 | 26.57 | 1,158,860 | -0.25(-0.92%) |
Feb 03, 2003 | 26.83 | 26.99 | 26.60 | 26.81 | 1,522,125 | -0.01(-0.05%) |
Jan 31, 2003 | 25.89 | 27.07 | 25.89 | 26.83 | 1,583,158 | +0.61(+2.32%) |
Jan 30, 2003 | 26.17 | 26.62 | 25.86 | 26.22 | 2,286,200 | +0.05(+0.20%) |
Jan 29, 2003 | 26.13 | 26.41 | 25.45 | 26.17 | 2,049,638 | +0.04(+0.15%) |
Jan 28, 2003 | 26.02 | 26.30 | 25.95 | 26.13 | 1,527,224 | +0.26(+1.00%) |
Jan 27, 2003 | 26.55 | 26.62 | 25.79 | 25.87 | 1,497,866 | -0.68(-2.56%) |
Jan 24, 2003 | 27.25 | 27.28 | 26.55 | 26.55 | 1,420,918 | -0.67(-2.47%) |
Jan 23, 2003 | 26.94 | 27.38 | 26.94 | 27.22 | 1,521,507 | +0.36(+1.35%) |
Jan 22, 2003 | 27.30 | 27.51 | 26.86 | 26.86 | 2,346,616 | -0.43(-1.57%) |
Jan 21, 2003 | 27.99 | 27.99 | 27.27 | 27.29 | 1,077,431 | -0.58(-2.07%) |
Jan 17, 2003 | 28.18 | 28.25 | 27.68 | 27.86 | 976,997 | -0.36(-1.26%) |
Jan 16, 2003 | 28.17 | 28.22 | 27.90 | 28.22 | 1,280,618 | +0.38(+1.37%) |
Jan 15, 2003 | 28.31 | 28.31 | 27.80 | 27.84 | 1,460,164 | -0.56(-1.98%) |
Jan 14, 2003 | 28.33 | 28.41 | 28.14 | 28.40 | 1,028,604 | +0.05(+0.18%) |
Jan 13, 2003 | 28.22 | 28.48 | 28.03 | 28.35 | 1,559,363 | +0.23(+0.83%) |
Jan 10, 2003 | 28.36 | 28.52 | 27.94 | 28.11 | 1,770,276 | -0.24(-0.84%) |
Jan 09, 2003 | 27.57 | 28.35 | 27.54 | 28.35 | 1,380,744 | +0.83(+3.01%) |
Jan 08, 2003 | 28.38 | 28.43 | 27.47 | 27.52 | 1,247,243 | -0.85(-3.01%) |
Jan 07, 2003 | 28.44 | 28.59 | 27.96 | 28.38 | 1,625,804 | -0.09(-0.32%) |
Jan 06, 2003 | 27.70 | 28.61 | 27.70 | 28.47 | 1,758,069 | +0.97(+3.53%) |
Jan 03, 2003 | 27.51 | 27.54 | 27.36 | 27.50 | 1,139,237 | -0.04(-0.14%) |