Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 27.82 | 28.08 | 27.10 | 27.45 | 1,307,703 | -0.91(-3.21%) |
Mar 28, 2003 | 28.99 | 29.15 | 28.18 | 28.36 | 1,094,862 | -0.79(-2.69%) |
Mar 27, 2003 | 28.77 | 29.49 | 28.59 | 29.15 | 999,267 | -0.05(-0.18%) |
Mar 26, 2003 | 29.65 | 29.65 | 28.91 | 29.20 | 1,268,152 | -0.31(-1.04%) |
Mar 25, 2003 | 29.92 | 30.11 | 29.25 | 29.51 | 1,078,667 | -0.48(-1.62%) |
Mar 24, 2003 | 30.79 | 31.12 | 29.78 | 29.99 | 1,326,286 | -1.64(-5.19%) |
Mar 21, 2003 | 31.25 | 32.01 | 30.91 | 31.63 | 1,617,463 | +0.83(+2.68%) |
Mar 20, 2003 | 29.95 | 31.24 | 29.57 | 30.81 | 1,638,164 | +0.65(+2.15%) |
Mar 19, 2003 | 29.91 | 30.27 | 29.08 | 30.16 | 1,108,825 | +0.23(+0.79%) |
Mar 18, 2003 | 30.10 | 30.10 | 29.00 | 29.93 | 1,658,534 | -0.15(-0.50%) |
Mar 17, 2003 | 27.80 | 30.28 | 27.67 | 30.08 | 2,226,763 | +1.94(+6.89%) |
Mar 14, 2003 | 28.07 | 28.41 | 27.54 | 28.14 | 1,461,745 | +0.01(+0.05%) |
Mar 13, 2003 | 26.38 | 28.21 | 26.30 | 28.13 | 1,679,615 | +2.22(+8.56%) |
Mar 12, 2003 | 25.15 | 25.99 | 24.84 | 25.91 | 1,879,919 | +0.81(+3.23%) |
Mar 11, 2003 | 25.72 | 26.05 | 24.98 | 25.10 | 1,231,677 | -0.50(-1.97%) |
Mar 10, 2003 | 26.04 | 26.44 | 25.57 | 25.60 | 742,948 | -0.69(-2.61%) |
Mar 07, 2003 | 25.82 | 26.63 | 25.46 | 26.29 | 1,112,359 | -0.05(-0.17%) |
Mar 06, 2003 | 26.03 | 26.39 | 25.71 | 26.33 | 1,502,090 | +0.18(+0.70%) |
Mar 05, 2003 | 26.81 | 27.05 | 25.70 | 26.15 | 1,917,028 | -0.58(-2.18%) |
Mar 04, 2003 | 27.22 | 27.38 | 26.65 | 26.73 | 1,044,221 | -0.65(-2.37%) |
Mar 03, 2003 | 27.75 | 28.43 | 27.18 | 27.38 | 1,232,441 | -0.11(-0.40%) |
Feb 28, 2003 | 27.42 | 28.08 | 27.01 | 27.49 | 1,070,957 | +0.24(+0.86%) |
Feb 27, 2003 | 27.12 | 27.61 | 26.71 | 27.26 | 746,156 | +0.50(+1.88%) |
Feb 26, 2003 | 27.22 | 27.28 | 26.63 | 26.75 | 1,485,132 | -0.67(-2.46%) |
Feb 25, 2003 | 27.65 | 27.65 | 26.58 | 27.43 | 1,822,308 | -0.45(-1.60%) |
Feb 24, 2003 | 28.01 | 28.37 | 27.49 | 27.87 | 985,555 | -0.12(-0.44%) |
Feb 21, 2003 | 27.81 | 28.24 | 27.60 | 28.00 | 1,020,541 | +0.15(+0.54%) |
Feb 20, 2003 | 27.16 | 28.08 | 27.01 | 27.84 | 2,426,688 | -0.15(-0.54%) |
Feb 19, 2003 | 29.91 | 29.92 | 27.82 | 28.00 | 2,446,243 | -1.88(-6.29%) |
Feb 18, 2003 | 29.36 | 30.83 | 29.30 | 29.87 | 1,804,586 | +0.87(+3.00%) |
Feb 14, 2003 | 27.53 | 29.28 | 27.52 | 29.00 | 1,924,820 | +1.56(+5.68%) |
Feb 13, 2003 | 27.59 | 27.81 | 27.16 | 27.45 | 1,261,926 | -0.11(-0.40%) |
Feb 12, 2003 | 27.05 | 28.12 | 27.04 | 27.56 | 1,549,145 | +0.21(+0.77%) |
Feb 11, 2003 | 27.89 | 28.62 | 27.16 | 27.35 | 1,079,054 | -0.51(-1.83%) |
Feb 10, 2003 | 27.67 | 28.17 | 27.07 | 27.86 | 1,224,649 | +0.39(+1.41%) |
Feb 07, 2003 | 28.66 | 28.81 | 27.42 | 27.47 | 1,242,830 | -0.77(-2.71%) |
Feb 06, 2003 | 28.42 | 29.07 | 28.18 | 28.24 | 1,322,426 | -0.28(-0.99%) |
Feb 05, 2003 | 28.61 | 29.61 | 28.24 | 28.52 | 1,238,705 | +0.26(+0.93%) |
Feb 04, 2003 | 27.97 | 28.59 | 27.86 | 28.26 | 1,033,069 | +0.03(+0.09%) |
Feb 03, 2003 | 29.06 | 29.26 | 28.04 | 28.23 | 1,375,439 | -0.50(-1.75%) |
Jan 31, 2003 | 28.60 | 29.49 | 28.34 | 28.73 | 1,848,738 | -0.60(-2.05%) |
Jan 30, 2003 | 31.09 | 31.35 | 29.27 | 29.34 | 1,930,746 | -1.75(-5.64%) |
Jan 29, 2003 | 30.72 | 31.31 | 29.98 | 31.09 | 1,929,556 | +0.35(+1.13%) |
Jan 28, 2003 | 29.74 | 30.84 | 29.32 | 30.74 | 1,574,505 | +1.25(+4.24%) |
Jan 27, 2003 | 30.31 | 30.60 | 29.36 | 29.49 | 1,995,555 | -1.01(-3.30%) |
Jan 24, 2003 | 31.12 | 31.33 | 30.31 | 30.50 | 2,226,246 | +0.29(+0.97%) |
Jan 23, 2003 | 29.51 | 31.06 | 29.29 | 30.21 | 4,099,429 | -0.86(-2.76%) |
Jan 22, 2003 | 30.76 | 31.82 | 30.67 | 31.07 | 1,434,257 | +0.14(+0.47%) |
Jan 21, 2003 | 31.82 | 32.43 | 30.91 | 30.92 | 1,415,619 | -0.67(-2.14%) |
Jan 17, 2003 | 33.83 | 33.83 | 31.55 | 31.60 | 3,225,552 | -2.73(-7.95%) |
Jan 16, 2003 | 34.89 | 35.40 | 34.06 | 34.32 | 1,969,583 | -0.43(-1.24%) |
Jan 15, 2003 | 36.18 | 36.52 | 34.38 | 34.76 | 1,740,420 | -1.49(-4.12%) |
Jan 14, 2003 | 35.40 | 36.55 | 35.25 | 36.25 | 1,650,741 | +0.84(+2.38%) |
Jan 13, 2003 | 35.10 | 36.06 | 35.02 | 35.40 | 1,938,875 | +0.69(+1.98%) |
Jan 10, 2003 | 33.38 | 34.99 | 33.05 | 34.72 | 1,208,913 | +0.92(+2.73%) |
Jan 09, 2003 | 32.71 | 33.99 | 32.70 | 33.79 | 1,261,621 | +1.52(+4.71%) |
Jan 08, 2003 | 33.72 | 33.84 | 32.18 | 32.28 | 1,129,470 | -1.63(-4.81%) |
Jan 07, 2003 | 33.32 | 34.78 | 33.24 | 33.91 | 1,838,043 | +0.77(+2.33%) |
Jan 06, 2003 | 32.32 | 33.60 | 32.26 | 33.13 | 964,167 | +0.94(+2.91%) |
Jan 03, 2003 | 32.13 | 32.80 | 31.81 | 32.20 | 787,711 | +0.12(+0.37%) |