Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 25.61 | 26.07 | 25.20 | 26.03 | 3,300,001 | +0.23(+0.89%) |
Mar 28, 2003 | 25.89 | 25.97 | 25.46 | 25.80 | 2,360,950 | -0.09(-0.34%) |
Mar 27, 2003 | 26.63 | 26.63 | 25.77 | 25.89 | 3,319,110 | -0.82(-3.06%) |
Mar 26, 2003 | 27.00 | 27.05 | 26.40 | 26.71 | 9,958,248 | -0.55(-2.02%) |
Mar 25, 2003 | 27.24 | 27.54 | 27.00 | 27.26 | 2,236,931 | +0.02(+0.06%) |
Mar 24, 2003 | 27.89 | 27.90 | 27.08 | 27.24 | 2,096,927 | -1.07(-3.77%) |
Mar 21, 2003 | 27.98 | 28.41 | 27.65 | 28.31 | 3,996,344 | +0.76(+2.77%) |
Mar 20, 2003 | 27.57 | 27.66 | 27.07 | 27.55 | 2,541,374 | -0.28(-1.00%) |
Mar 19, 2003 | 27.59 | 27.87 | 27.32 | 27.82 | 1,804,978 | +0.25(+0.91%) |
Mar 18, 2003 | 26.94 | 27.66 | 26.94 | 27.57 | 2,965,978 | +0.46(+1.71%) |
Mar 17, 2003 | 26.30 | 27.27 | 26.04 | 27.11 | 3,410,424 | +0.71(+2.68%) |
Mar 14, 2003 | 26.50 | 26.81 | 26.23 | 26.40 | 3,684,552 | -0.14(-0.51%) |
Mar 13, 2003 | 25.19 | 26.62 | 25.19 | 26.54 | 2,505,546 | +1.35(+5.36%) |
Mar 12, 2003 | 24.95 | 25.29 | 24.71 | 25.19 | 2,245,199 | +0.26(+1.05%) |
Mar 11, 2003 | 25.31 | 25.66 | 24.91 | 24.93 | 1,612,611 | -0.27(-1.08%) |
Mar 10, 2003 | 25.91 | 25.91 | 25.17 | 25.20 | 1,876,633 | -0.71(-2.73%) |
Mar 07, 2003 | 25.66 | 25.91 | 25.12 | 25.91 | 3,060,048 | +0.25(+0.98%) |
Mar 06, 2003 | 26.35 | 26.35 | 25.55 | 25.66 | 2,143,228 | -0.69(-2.62%) |
Mar 05, 2003 | 26.37 | 26.59 | 26.02 | 26.35 | 2,101,521 | -0.02(-0.08%) |
Mar 04, 2003 | 27.18 | 27.18 | 26.32 | 26.37 | 3,088,710 | -0.81(-2.96%) |
Mar 03, 2003 | 27.24 | 27.40 | 26.93 | 27.18 | 1,752,247 | +0.04(+0.16%) |
Feb 28, 2003 | 27.38 | 27.47 | 26.94 | 27.13 | 2,210,841 | -0.04(-0.14%) |
Feb 27, 2003 | 26.93 | 27.34 | 26.84 | 27.17 | 2,016,086 | +0.24(+0.91%) |
Feb 26, 2003 | 27.17 | 27.63 | 26.87 | 26.93 | 3,063,723 | -0.24(-0.90%) |
Feb 25, 2003 | 26.72 | 27.22 | 26.48 | 27.17 | 4,155,088 | +0.12(+0.44%) |
Feb 24, 2003 | 27.90 | 27.90 | 26.93 | 27.05 | 2,241,157 | -0.85(-3.04%) |
Feb 21, 2003 | 27.29 | 27.98 | 26.96 | 27.90 | 1,724,504 | +0.63(+2.32%) |
Feb 20, 2003 | 27.52 | 27.76 | 27.16 | 27.27 | 1,469,117 | -0.26(-0.93%) |
Feb 19, 2003 | 27.87 | 27.95 | 27.30 | 27.52 | 2,317,405 | +0.07(+0.24%) |
Feb 18, 2003 | 27.10 | 27.74 | 26.97 | 27.46 | 2,070,286 | +0.22(+0.80%) |
Feb 14, 2003 | 27.08 | 27.35 | 26.59 | 27.24 | 2,438,301 | +0.25(+0.93%) |
Feb 13, 2003 | 27.19 | 27.24 | 26.76 | 26.99 | 2,040,154 | -0.17(-0.62%) |
Feb 12, 2003 | 26.94 | 27.47 | 26.70 | 27.16 | 2,001,203 | +0.15(+0.56%) |
Feb 11, 2003 | 27.49 | 27.57 | 26.69 | 27.01 | 1,672,691 | -0.26(-0.94%) |
Feb 10, 2003 | 27.03 | 27.51 | 26.83 | 27.26 | 1,896,293 | +0.29(+1.07%) |
Feb 07, 2003 | 27.46 | 27.62 | 26.96 | 26.97 | 1,788,075 | -0.21(-0.78%) |
Feb 06, 2003 | 27.24 | 27.40 | 26.89 | 27.19 | 2,371,422 | -0.22(-0.81%) |
Feb 05, 2003 | 27.36 | 28.02 | 27.32 | 27.41 | 3,100,837 | +0.06(+0.22%) |
Feb 04, 2003 | 26.88 | 27.35 | 26.38 | 27.35 | 3,538,852 | +0.48(+1.78%) |
Feb 03, 2003 | 26.46 | 27.06 | 26.44 | 26.87 | 2,248,322 | +0.72(+2.75%) |
Jan 31, 2003 | 25.64 | 26.38 | 25.62 | 26.15 | 2,210,474 | +0.27(+1.03%) |
Jan 30, 2003 | 26.42 | 26.66 | 25.87 | 25.89 | 2,114,933 | -0.78(-2.92%) |
Jan 29, 2003 | 27.76 | 27.76 | 25.69 | 26.66 | 2,312,812 | +0.03(+0.12%) |
Jan 28, 2003 | 26.60 | 27.00 | 26.17 | 26.63 | 2,274,596 | +0.07(+0.25%) |
Jan 27, 2003 | 27.13 | 27.25 | 26.49 | 26.57 | 1,938,918 | -0.69(-2.54%) |
Jan 24, 2003 | 28.19 | 28.24 | 27.24 | 27.26 | 2,307,668 | -1.04(-3.69%) |
Jan 23, 2003 | 28.13 | 28.41 | 27.90 | 28.30 | 1,956,740 | +0.30(+1.07%) |
Jan 22, 2003 | 27.89 | 28.47 | 27.68 | 28.00 | 1,991,098 | +0.14(+0.49%) |
Jan 21, 2003 | 28.79 | 28.83 | 27.79 | 27.87 | 1,729,464 | -0.72(-2.51%) |
Jan 17, 2003 | 28.93 | 28.93 | 28.55 | 28.59 | 1,552,163 | -0.43(-1.48%) |
Jan 16, 2003 | 28.72 | 29.11 | 28.71 | 29.02 | 1,554,736 | +0.35(+1.22%) |
Jan 15, 2003 | 29.01 | 29.05 | 28.44 | 28.67 | 1,638,701 | -0.40(-1.37%) |
Jan 14, 2003 | 29.09 | 29.24 | 28.77 | 29.06 | 1,784,584 | -0.10(-0.34%) |
Jan 13, 2003 | 28.72 | 29.34 | 28.30 | 29.16 | 3,169,185 | +0.45(+1.55%) |
Jan 10, 2003 | 28.00 | 28.72 | 27.49 | 28.72 | 2,980,860 | +0.72(+2.57%) |
Jan 09, 2003 | 27.49 | 28.11 | 27.49 | 28.00 | 2,421,030 | +0.28(+1.02%) |
Jan 08, 2003 | 28.17 | 28.17 | 27.57 | 27.71 | 1,442,843 | -0.58(-2.06%) |
Jan 07, 2003 | 28.30 | 28.47 | 28.01 | 28.30 | 1,756,473 | -0.06(-0.21%) |
Jan 06, 2003 | 27.40 | 28.55 | 27.40 | 28.36 | 2,174,830 | +0.73(+2.66%) |
Jan 03, 2003 | 27.76 | 27.76 | 27.35 | 27.62 | 1,412,895 | -0.16(-0.57%) |