Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 26.48 | 26.95 | 26.32 | 26.69 | 2,727,611 | -0.11(-0.42%) |
Mar 28, 2003 | 26.58 | 26.89 | 26.45 | 26.80 | 2,335,324 | +0.15(+0.55%) |
Mar 27, 2003 | 26.07 | 26.99 | 26.07 | 26.65 | 2,995,381 | +0.32(+1.20%) |
Mar 26, 2003 | 26.55 | 26.56 | 26.20 | 26.34 | 2,608,716 | -0.21(-0.80%) |
Mar 25, 2003 | 26.44 | 26.75 | 26.29 | 26.55 | 2,763,382 | +0.10(+0.38%) |
Mar 24, 2003 | 26.64 | 26.65 | 26.29 | 26.45 | 2,596,792 | -0.35(-1.31%) |
Mar 21, 2003 | 26.65 | 26.99 | 26.50 | 26.80 | 4,500,312 | +0.33(+1.24%) |
Mar 20, 2003 | 26.61 | 26.68 | 26.38 | 26.47 | 3,987,256 | -0.21(-0.79%) |
Mar 19, 2003 | 26.85 | 27.02 | 26.51 | 26.68 | 3,764,965 | -0.03(-0.11%) |
Mar 18, 2003 | 26.83 | 26.90 | 26.47 | 26.71 | 3,308,291 | +0.18(+0.66%) |
Mar 17, 2003 | 25.92 | 26.55 | 25.90 | 26.54 | 3,728,684 | +0.64(+2.47%) |
Mar 14, 2003 | 25.95 | 26.07 | 25.67 | 25.90 | 2,917,026 | +0.01(+0.02%) |
Mar 13, 2003 | 25.82 | 26.12 | 25.59 | 25.89 | 3,848,942 | +0.35(+1.36%) |
Mar 12, 2003 | 25.53 | 25.64 | 25.24 | 25.54 | 2,921,966 | -0.05(-0.18%) |
Mar 11, 2003 | 25.38 | 25.83 | 25.37 | 25.59 | 2,883,640 | +0.12(+0.46%) |
Mar 10, 2003 | 25.48 | 25.61 | 25.20 | 25.47 | 3,307,610 | -0.38(-1.45%) |
Mar 07, 2003 | 25.54 | 26.04 | 25.47 | 25.85 | 3,681,670 | -0.22(-0.83%) |
Mar 06, 2003 | 26.01 | 26.10 | 25.79 | 26.07 | 3,979,931 | +0.00(+0.00%) |
Mar 05, 2003 | 26.29 | 26.29 | 25.32 | 26.07 | 5,381,807 | -0.42(-1.60%) |
Mar 04, 2003 | 26.83 | 26.83 | 26.46 | 26.49 | 2,590,149 | -0.22(-0.84%) |
Mar 03, 2003 | 27.01 | 27.05 | 26.68 | 26.71 | 2,624,557 | -0.19(-0.72%) |
Feb 28, 2003 | 27.15 | 27.30 | 26.85 | 26.91 | 3,623,074 | -0.21(-0.78%) |
Feb 27, 2003 | 26.81 | 27.18 | 26.66 | 27.12 | 3,339,633 | +0.36(+1.34%) |
Feb 26, 2003 | 27.03 | 27.25 | 26.72 | 26.76 | 2,717,732 | -0.38(-1.38%) |
Feb 25, 2003 | 26.83 | 27.28 | 26.61 | 27.13 | 2,769,344 | +0.31(+1.16%) |
Feb 24, 2003 | 26.98 | 27.12 | 26.78 | 26.82 | 2,269,744 | -0.17(-0.63%) |
Feb 21, 2003 | 26.95 | 27.30 | 26.69 | 26.99 | 2,626,090 | +0.25(+0.94%) |
Feb 20, 2003 | 26.77 | 26.88 | 26.63 | 26.74 | 3,007,816 | +0.09(+0.33%) |
Feb 19, 2003 | 26.62 | 26.73 | 26.47 | 26.65 | 2,486,413 | +0.22(+0.84%) |
Feb 18, 2003 | 26.15 | 26.52 | 26.15 | 26.43 | 2,134,497 | +0.28(+1.08%) |
Feb 14, 2003 | 26.15 | 26.34 | 25.68 | 26.15 | 3,234,705 | +0.02(+0.07%) |
Feb 13, 2003 | 26.15 | 26.31 | 25.71 | 26.13 | 2,598,666 | -0.09(-0.36%) |
Feb 12, 2003 | 26.37 | 26.41 | 26.01 | 26.22 | 2,179,125 | -0.05(-0.20%) |
Feb 11, 2003 | 26.44 | 26.58 | 26.04 | 26.28 | 2,857,579 | -0.25(-0.93%) |
Feb 10, 2003 | 26.42 | 26.71 | 26.23 | 26.52 | 2,817,379 | +0.11(+0.40%) |
Feb 07, 2003 | 26.58 | 26.65 | 26.12 | 26.42 | 2,732,040 | -0.16(-0.60%) |
Feb 06, 2003 | 26.65 | 26.74 | 26.42 | 26.58 | 3,195,357 | -0.26(-0.98%) |
Feb 05, 2003 | 27.24 | 27.39 | 26.74 | 26.84 | 2,911,916 | -0.37(-1.36%) |
Feb 04, 2003 | 27.33 | 27.33 | 26.86 | 27.21 | 2,608,886 | -0.23(-0.86%) |
Feb 03, 2003 | 27.19 | 27.50 | 27.15 | 27.45 | 3,629,377 | +0.25(+0.93%) |
Jan 31, 2003 | 26.64 | 27.32 | 26.64 | 27.19 | 3,042,735 | +0.48(+1.80%) |
Jan 30, 2003 | 26.95 | 27.12 | 26.68 | 26.71 | 3,516,784 | -0.06(-0.22%) |
Jan 29, 2003 | 26.59 | 27.00 | 26.58 | 26.77 | 3,431,275 | -0.18(-0.68%) |
Jan 28, 2003 | 26.71 | 27.12 | 26.51 | 26.95 | 3,463,639 | +0.58(+2.20%) |
Jan 27, 2003 | 26.42 | 26.75 | 26.34 | 26.37 | 5,013,708 | +0.08(+0.31%) |
Jan 24, 2003 | 26.66 | 26.66 | 26.08 | 26.29 | 3,220,567 | -0.38(-1.43%) |
Jan 23, 2003 | 26.87 | 27.06 | 26.50 | 26.67 | 2,885,684 | -0.01(-0.02%) |
Jan 22, 2003 | 26.69 | 26.99 | 26.51 | 26.68 | 2,864,392 | -0.01(-0.02%) |
Jan 21, 2003 | 27.04 | 27.38 | 26.68 | 26.68 | 3,017,696 | -0.35(-1.30%) |
Jan 17, 2003 | 27.27 | 27.53 | 26.97 | 27.03 | 2,955,011 | -0.17(-0.63%) |
Jan 16, 2003 | 27.15 | 27.38 | 27.15 | 27.20 | 2,386,766 | +0.09(+0.35%) |
Jan 15, 2003 | 27.24 | 27.27 | 26.89 | 27.11 | 3,214,435 | -0.25(-0.90%) |
Jan 14, 2003 | 27.06 | 27.49 | 27.01 | 27.36 | 3,311,016 | +0.25(+0.93%) |
Jan 13, 2003 | 26.95 | 27.19 | 26.92 | 27.11 | 4,672,182 | -0.08(-0.28%) |
Jan 10, 2003 | 27.30 | 27.39 | 27.15 | 27.18 | 4,229,816 | -0.26(-0.96%) |
Jan 09, 2003 | 27.30 | 27.47 | 27.12 | 27.45 | 3,275,416 | +0.18(+0.65%) |
Jan 08, 2003 | 27.56 | 27.59 | 27.02 | 27.27 | 4,686,661 | -0.38(-1.36%) |
Jan 07, 2003 | 27.80 | 27.93 | 27.53 | 27.65 | 3,544,038 | -0.38(-1.36%) |
Jan 06, 2003 | 27.72 | 28.11 | 27.51 | 28.03 | 3,446,605 | +0.29(+1.06%) |
Jan 03, 2003 | 27.86 | 27.86 | 27.47 | 27.73 | 3,370,975 | -0.12(-0.44%) |