Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 26.02 | 27.31 | 25.85 | 26.96 | 1,296,300 | +0.48(+1.83%) |
Mar 28, 2003 | 26.77 | 26.84 | 26.46 | 26.48 | 882,500 | -0.29(-1.06%) |
Mar 27, 2003 | 27.00 | 27.07 | 26.57 | 26.77 | 1,220,100 | -0.29(-1.09%) |
Mar 26, 2003 | 27.23 | 27.32 | 26.95 | 27.06 | 914,100 | -0.24(-0.88%) |
Mar 25, 2003 | 26.18 | 27.39 | 25.95 | 27.30 | 1,341,700 | +1.37(+5.28%) |
Mar 24, 2003 | 25.95 | 26.17 | 25.80 | 25.93 | 834,900 | -0.21(-0.82%) |
Mar 21, 2003 | 25.45 | 26.25 | 25.41 | 26.14 | 1,552,800 | +0.95(+3.77%) |
Mar 20, 2003 | 25.10 | 25.23 | 24.62 | 25.20 | 665,000 | +0.05(+0.18%) |
Mar 19, 2003 | 25.30 | 25.50 | 24.77 | 25.15 | 629,300 | -0.10(-0.38%) |
Mar 18, 2003 | 25.43 | 25.75 | 24.98 | 25.25 | 509,500 | +0.19(+0.74%) |
Mar 17, 2003 | 24.61 | 25.12 | 24.54 | 25.06 | 572,400 | +0.45(+1.83%) |
Mar 14, 2003 | 24.73 | 24.88 | 24.57 | 24.61 | 458,400 | -0.06(-0.24%) |
Mar 13, 2003 | 24.77 | 24.85 | 24.36 | 24.67 | 677,800 | +0.06(+0.22%) |
Mar 12, 2003 | 24.70 | 24.74 | 24.55 | 24.61 | 626,200 | -0.10(-0.38%) |
Mar 11, 2003 | 24.90 | 25.02 | 24.64 | 24.71 | 345,400 | -0.18(-0.74%) |
Mar 10, 2003 | 25.15 | 25.25 | 24.89 | 24.89 | 409,700 | -0.48(-1.91%) |
Mar 07, 2003 | 25.12 | 25.61 | 25.05 | 25.38 | 329,000 | +0.08(+0.32%) |
Mar 06, 2003 | 24.94 | 25.41 | 24.82 | 25.30 | 786,500 | +0.30(+1.18%) |
Mar 05, 2003 | 24.50 | 25.38 | 24.50 | 25.00 | 543,700 | +0.38(+1.52%) |
Mar 04, 2003 | 25.00 | 25.05 | 24.63 | 24.63 | 640,700 | -0.37(-1.48%) |
Mar 03, 2003 | 25.40 | 25.45 | 24.95 | 25.00 | 542,000 | -0.27(-1.09%) |
Feb 28, 2003 | 25.15 | 25.43 | 25.01 | 25.27 | 698,700 | +0.12(+0.48%) |
Feb 27, 2003 | 25.38 | 25.38 | 25.05 | 25.16 | 526,900 | -0.08(-0.32%) |
Feb 26, 2003 | 25.65 | 25.93 | 25.05 | 25.23 | 405,900 | -0.39(-1.54%) |
Feb 25, 2003 | 25.02 | 25.64 | 24.55 | 25.63 | 480,500 | +0.56(+2.23%) |
Feb 24, 2003 | 25.70 | 25.71 | 25.07 | 25.07 | 336,800 | -0.75(-2.90%) |
Feb 21, 2003 | 25.62 | 25.84 | 25.48 | 25.82 | 477,600 | +0.10(+0.39%) |
Feb 20, 2003 | 25.48 | 25.88 | 25.46 | 25.72 | 360,100 | +0.27(+1.06%) |
Feb 19, 2003 | 25.80 | 25.80 | 25.39 | 25.45 | 420,700 | -0.36(-1.38%) |
Feb 18, 2003 | 25.10 | 25.92 | 25.09 | 25.80 | 682,500 | +0.79(+3.16%) |
Feb 14, 2003 | 25.14 | 25.20 | 24.89 | 25.02 | 564,600 | -0.13(-0.52%) |
Feb 13, 2003 | 25.32 | 25.38 | 24.86 | 25.14 | 441,400 | -0.18(-0.71%) |
Feb 12, 2003 | 25.68 | 25.90 | 25.25 | 25.32 | 336,500 | -0.40(-1.55%) |
Feb 11, 2003 | 26.09 | 26.48 | 25.61 | 25.73 | 388,000 | -0.33(-1.27%) |
Feb 10, 2003 | 25.93 | 26.06 | 25.55 | 26.05 | 469,200 | +0.25(+0.99%) |
Feb 07, 2003 | 25.89 | 26.15 | 25.70 | 25.80 | 303,100 | -0.09(-0.35%) |
Feb 06, 2003 | 25.75 | 26.14 | 25.49 | 25.89 | 353,800 | +0.11(+0.43%) |
Feb 05, 2003 | 25.93 | 26.24 | 25.78 | 25.78 | 244,500 | -0.09(-0.37%) |
Feb 04, 2003 | 26.10 | 26.10 | 25.70 | 25.88 | 236,200 | -0.28(-1.07%) |
Feb 03, 2003 | 26.16 | 26.45 | 25.91 | 26.16 | 354,200 | +0.03(+0.10%) |
Jan 31, 2003 | 25.88 | 26.35 | 25.88 | 26.13 | 385,900 | +0.18(+0.71%) |
Jan 30, 2003 | 26.05 | 26.30 | 25.83 | 25.95 | 587,200 | -0.05(-0.21%) |
Jan 29, 2003 | 25.65 | 26.08 | 25.40 | 26.00 | 450,800 | +0.35(+1.36%) |
Jan 28, 2003 | 25.39 | 25.73 | 25.23 | 25.65 | 675,600 | +0.48(+1.93%) |
Jan 27, 2003 | 25.50 | 25.55 | 25.11 | 25.16 | 568,300 | -0.39(-1.51%) |
Jan 24, 2003 | 25.50 | 26.12 | 25.41 | 25.55 | 1,735,400 | +0.62(+2.47%) |
Jan 23, 2003 | 24.25 | 24.95 | 24.21 | 24.93 | 281,400 | +0.70(+2.87%) |
Jan 22, 2003 | 24.55 | 24.62 | 24.17 | 24.24 | 358,200 | -0.44(-1.78%) |
Jan 21, 2003 | 24.87 | 24.93 | 24.52 | 24.68 | 279,200 | -0.19(-0.76%) |
Jan 17, 2003 | 24.95 | 25.13 | 24.62 | 24.87 | 225,300 | -0.20(-0.82%) |
Jan 16, 2003 | 25.02 | 25.12 | 24.93 | 25.07 | 147,600 | +0.06(+0.26%) |
Jan 15, 2003 | 25.38 | 25.41 | 24.96 | 25.01 | 293,300 | -0.24(-0.97%) |
Jan 14, 2003 | 25.44 | 25.51 | 24.85 | 25.25 | 496,600 | -0.19(-0.73%) |
Jan 13, 2003 | 25.68 | 25.95 | 25.41 | 25.44 | 563,100 | -0.18(-0.72%) |
Jan 10, 2003 | 25.23 | 25.70 | 25.09 | 25.62 | 421,800 | +0.39(+1.57%) |
Jan 09, 2003 | 24.93 | 25.30 | 24.80 | 25.23 | 405,400 | +0.42(+1.69%) |
Jan 08, 2003 | 25.50 | 25.50 | 24.57 | 24.81 | 632,200 | -0.73(-2.86%) |
Jan 07, 2003 | 25.68 | 25.86 | 25.45 | 25.54 | 652,000 | -0.23(-0.89%) |
Jan 06, 2003 | 25.30 | 25.86 | 24.80 | 25.77 | 650,500 | +0.55(+2.20%) |
Jan 03, 2003 | 25.10 | 25.46 | 25.08 | 25.21 | 352,700 | -0.01(-0.04%) |