Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 25.91 | 28.00 | 25.91 | 27.61 | 2,613,900 | -0.67(-2.37%) |
Mar 28, 2003 | 28.05 | 28.29 | 27.95 | 28.28 | 10,000 | +0.02(+0.07%) |
Mar 27, 2003 | 28.35 | 28.45 | 27.91 | 28.26 | 2,160,900 | -0.43(-1.50%) |
Mar 26, 2003 | 28.65 | 28.72 | 28.17 | 28.69 | 2,952,000 | +0.19(+0.67%) |
Mar 25, 2003 | 28.50 | 28.93 | 28.33 | 28.50 | 2,841,600 | -0.08(-0.28%) |
Mar 24, 2003 | 29.21 | 29.50 | 28.50 | 28.58 | 2,510,700 | -1.44(-4.80%) |
Mar 21, 2003 | 29.07 | 30.02 | 28.85 | 30.02 | 4,392,100 | +1.52(+5.33%) |
Mar 20, 2003 | 28.50 | 28.57 | 27.97 | 28.50 | 2,244,900 | +0.00(+0.00%) |
Mar 19, 2003 | 28.87 | 28.99 | 28.34 | 28.50 | 3,717,000 | -0.36(-1.25%) |
Mar 18, 2003 | 28.75 | 28.90 | 28.22 | 28.86 | 4,357,200 | +0.49(+1.73%) |
Mar 17, 2003 | 27.27 | 28.37 | 26.92 | 28.37 | 3,643,200 | +1.10(+4.03%) |
Mar 14, 2003 | 27.13 | 27.45 | 26.56 | 27.27 | 3,545,000 | +0.38(+1.41%) |
Mar 13, 2003 | 26.35 | 26.90 | 26.01 | 26.89 | 4,117,000 | +1.44(+5.66%) |
Mar 12, 2003 | 25.07 | 25.45 | 24.83 | 25.45 | 2,921,200 | +0.29(+1.15%) |
Mar 11, 2003 | 25.15 | 25.47 | 25.10 | 25.16 | 3,225,300 | -0.20(-0.79%) |
Mar 10, 2003 | 25.85 | 26.10 | 25.30 | 25.36 | 2,593,600 | -0.66(-2.54%) |
Mar 07, 2003 | 25.65 | 26.10 | 25.26 | 26.02 | 3,305,800 | +0.37(+1.44%) |
Mar 06, 2003 | 26.15 | 26.19 | 25.40 | 25.65 | 3,516,600 | -0.78(-2.95%) |
Mar 05, 2003 | 26.07 | 26.43 | 25.82 | 26.43 | 3,034,600 | +0.48(+1.85%) |
Mar 04, 2003 | 26.92 | 26.93 | 25.84 | 25.95 | 3,194,900 | -0.96(-3.57%) |
Mar 03, 2003 | 27.42 | 27.50 | 26.91 | 26.91 | 3,047,700 | -0.39(-1.43%) |
Feb 28, 2003 | 26.82 | 27.30 | 26.69 | 27.30 | 5,638,000 | +0.32(+1.19%) |
Feb 27, 2003 | 26.81 | 27.06 | 26.60 | 26.98 | 3,892,500 | +0.17(+0.63%) |
Feb 26, 2003 | 26.63 | 26.96 | 26.52 | 26.81 | 4,030,400 | +0.31(+1.17%) |
Feb 25, 2003 | 26.60 | 26.65 | 25.90 | 26.50 | 6,928,400 | -0.47(-1.74%) |
Feb 24, 2003 | 28.16 | 28.16 | 26.95 | 26.97 | 5,254,600 | -1.19(-4.23%) |
Feb 21, 2003 | 27.60 | 28.16 | 27.44 | 28.16 | 3,936,500 | +0.65(+2.36%) |
Feb 20, 2003 | 27.98 | 28.11 | 27.45 | 27.51 | 1,948,300 | -0.58(-2.06%) |
Feb 19, 2003 | 28.50 | 28.50 | 27.85 | 28.09 | 1,526,500 | -0.41(-1.44%) |
Feb 18, 2003 | 27.78 | 28.60 | 27.76 | 28.50 | 2,884,100 | +0.82(+2.96%) |
Feb 14, 2003 | 27.31 | 27.74 | 27.06 | 27.68 | 2,728,800 | +0.34(+1.24%) |
Feb 13, 2003 | 27.45 | 27.62 | 27.04 | 27.34 | 2,919,600 | -0.21(-0.76%) |
Feb 12, 2003 | 27.97 | 28.12 | 27.51 | 27.55 | 2,403,600 | -0.41(-1.47%) |
Feb 11, 2003 | 28.50 | 28.50 | 27.83 | 27.96 | 2,085,400 | -0.47(-1.65%) |
Feb 10, 2003 | 28.20 | 28.50 | 27.77 | 28.43 | 2,329,100 | +0.20(+0.71%) |
Feb 07, 2003 | 28.65 | 28.70 | 28.00 | 28.23 | 2,217,800 | -0.25(-0.88%) |
Feb 06, 2003 | 28.70 | 28.79 | 28.25 | 28.48 | 2,618,700 | -0.31(-1.08%) |
Feb 05, 2003 | 28.63 | 29.23 | 28.57 | 28.79 | 2,771,600 | +0.17(+0.59%) |
Feb 04, 2003 | 28.62 | 28.67 | 28.03 | 28.62 | 2,729,700 | -0.05(-0.17%) |
Feb 03, 2003 | 28.78 | 28.99 | 28.39 | 28.67 | 3,499,300 | -0.39(-1.34%) |
Jan 31, 2003 | 28.24 | 29.25 | 27.99 | 29.06 | 6,255,700 | +1.06(+3.79%) |
Jan 30, 2003 | 29.11 | 29.20 | 27.80 | 28.00 | 8,095,100 | -1.10(-3.78%) |
Jan 29, 2003 | 29.02 | 29.28 | 28.25 | 29.10 | 3,083,400 | +0.09(+0.31%) |
Jan 28, 2003 | 28.93 | 29.33 | 28.50 | 29.01 | 3,652,400 | +0.20(+0.69%) |
Jan 27, 2003 | 29.51 | 29.51 | 28.55 | 28.81 | 3,574,500 | -0.69(-2.34%) |
Jan 24, 2003 | 30.40 | 30.45 | 29.50 | 29.50 | 2,337,700 | -0.95(-3.12%) |
Jan 23, 2003 | 30.35 | 30.60 | 30.14 | 30.45 | 2,467,500 | +0.20(+0.66%) |
Jan 22, 2003 | 30.42 | 30.71 | 30.16 | 30.25 | 3,051,600 | -0.32(-1.05%) |
Jan 21, 2003 | 30.95 | 31.00 | 30.45 | 30.57 | 2,833,300 | -0.19(-0.62%) |
Jan 17, 2003 | 30.90 | 31.23 | 30.75 | 30.76 | 2,540,000 | -0.39(-1.25%) |
Jan 16, 2003 | 30.75 | 31.30 | 30.74 | 31.15 | 2,087,900 | +0.40(+1.30%) |
Jan 15, 2003 | 30.80 | 30.92 | 30.54 | 30.75 | 2,932,900 | -0.32(-1.03%) |
Jan 14, 2003 | 31.05 | 31.07 | 30.66 | 31.07 | 2,122,700 | +0.27(+0.88%) |
Jan 13, 2003 | 30.80 | 31.15 | 30.63 | 30.80 | 2,948,600 | +0.11(+0.36%) |
Jan 10, 2003 | 30.60 | 30.89 | 30.05 | 30.69 | 2,318,800 | +0.09(+0.29%) |
Jan 09, 2003 | 30.32 | 30.88 | 30.20 | 30.60 | 2,844,200 | +0.28(+0.92%) |
Jan 08, 2003 | 30.85 | 30.85 | 30.25 | 30.32 | 2,558,500 | -0.52(-1.69%) |
Jan 07, 2003 | 30.82 | 31.10 | 30.64 | 30.84 | 3,110,100 | -0.05(-0.16%) |
Jan 06, 2003 | 30.35 | 30.89 | 30.25 | 30.89 | 3,617,600 | +0.54(+1.78%) |
Jan 03, 2003 | 30.28 | 30.38 | 29.79 | 30.35 | 2,769,400 | -0.11(-0.36%) |