Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 25.77 | 26.30 | 25.77 | 25.82 | 782,132 | -0.75(-2.81%) |
Mar 28, 2003 | 26.70 | 26.94 | 26.50 | 26.57 | 312,601 | -0.30(-1.10%) |
Mar 27, 2003 | 26.82 | 27.15 | 26.73 | 26.86 | 491,554 | -0.16(-0.61%) |
Mar 26, 2003 | 26.93 | 27.18 | 26.73 | 27.03 | 488,659 | +0.10(+0.35%) |
Mar 25, 2003 | 26.54 | 26.99 | 26.33 | 26.93 | 543,276 | +0.50(+1.88%) |
Mar 24, 2003 | 27.54 | 27.54 | 26.23 | 26.43 | 783,390 | -1.11(-4.02%) |
Mar 21, 2003 | 27.10 | 27.65 | 26.97 | 27.54 | 917,416 | +0.61(+2.26%) |
Mar 20, 2003 | 26.59 | 26.94 | 25.95 | 26.93 | 759,228 | +0.21(+0.79%) |
Mar 19, 2003 | 26.47 | 26.74 | 26.35 | 26.72 | 676,799 | +0.27(+1.02%) |
Mar 18, 2003 | 26.12 | 26.47 | 25.96 | 26.45 | 834,232 | +0.43(+1.65%) |
Mar 17, 2003 | 25.44 | 26.13 | 25.32 | 26.02 | 744,126 | +0.49(+1.93%) |
Mar 14, 2003 | 25.40 | 25.78 | 25.22 | 25.53 | 390,751 | +0.23(+0.90%) |
Mar 13, 2003 | 24.45 | 25.31 | 24.43 | 25.30 | 726,508 | +1.20(+4.99%) |
Mar 12, 2003 | 24.19 | 24.19 | 23.42 | 24.10 | 729,151 | -0.09(-0.37%) |
Mar 11, 2003 | 24.52 | 24.71 | 24.14 | 24.19 | 459,463 | -0.34(-1.38%) |
Mar 10, 2003 | 25.35 | 25.35 | 24.45 | 24.53 | 386,724 | -0.87(-3.44%) |
Mar 07, 2003 | 25.16 | 25.43 | 24.99 | 25.40 | 460,344 | +0.24(+0.97%) |
Mar 06, 2003 | 25.22 | 25.41 | 25.00 | 25.16 | 262,388 | -0.34(-1.33%) |
Mar 05, 2003 | 25.53 | 25.67 | 25.18 | 25.50 | 703,604 | -0.11(-0.41%) |
Mar 04, 2003 | 25.92 | 25.97 | 25.50 | 25.60 | 489,162 | -0.38(-1.45%) |
Mar 03, 2003 | 26.21 | 26.25 | 25.81 | 25.98 | 513,073 | -0.10(-0.39%) |
Feb 28, 2003 | 25.81 | 26.25 | 25.79 | 26.08 | 263,898 | +0.27(+1.05%) |
Feb 27, 2003 | 25.34 | 25.90 | 25.18 | 25.81 | 317,383 | +0.53(+2.10%) |
Feb 26, 2003 | 25.70 | 25.70 | 25.08 | 25.28 | 328,080 | -0.42(-1.65%) |
Feb 25, 2003 | 25.18 | 25.72 | 24.89 | 25.70 | 353,878 | +0.27(+1.06%) |
Feb 24, 2003 | 26.13 | 26.13 | 25.35 | 25.43 | 461,980 | -0.69(-2.64%) |
Feb 21, 2003 | 25.72 | 26.13 | 25.51 | 26.12 | 325,814 | +0.35(+1.38%) |
Feb 20, 2003 | 25.94 | 26.03 | 25.69 | 25.77 | 283,782 | -0.17(-0.65%) |
Feb 19, 2003 | 26.22 | 26.22 | 25.72 | 25.94 | 382,949 | -0.34(-1.29%) |
Feb 18, 2003 | 24.65 | 26.28 | 24.61 | 26.28 | 604,060 | +0.78(+3.05%) |
Feb 14, 2003 | 24.65 | 25.57 | 24.61 | 25.50 | 685,104 | +0.85(+3.44%) |
Feb 13, 2003 | 24.37 | 24.74 | 24.16 | 24.65 | 530,062 | +0.33(+1.37%) |
Feb 12, 2003 | 24.78 | 24.87 | 24.24 | 24.32 | 642,694 | -0.46(-1.86%) |
Feb 11, 2003 | 25.09 | 25.21 | 24.56 | 24.78 | 684,224 | -0.26(-1.04%) |
Feb 10, 2003 | 25.13 | 25.19 | 24.73 | 25.04 | 549,946 | -0.10(-0.38%) |
Feb 07, 2003 | 25.57 | 25.77 | 24.96 | 25.13 | 409,754 | -0.43(-1.68%) |
Feb 06, 2003 | 26.07 | 26.24 | 25.43 | 25.56 | 630,487 | -0.69(-2.64%) |
Feb 05, 2003 | 26.38 | 26.87 | 26.12 | 26.25 | 846,439 | -0.01(-0.02%) |
Feb 04, 2003 | 26.73 | 26.73 | 26.03 | 26.26 | 461,476 | -0.47(-1.74%) |
Feb 03, 2003 | 26.56 | 26.81 | 26.43 | 26.73 | 444,991 | +0.22(+0.82%) |
Jan 31, 2003 | 26.01 | 26.52 | 25.93 | 26.51 | 794,213 | +0.52(+2.02%) |
Jan 30, 2003 | 26.57 | 26.58 | 25.86 | 25.98 | 673,275 | -0.52(-1.98%) |
Jan 29, 2003 | 26.27 | 26.57 | 25.70 | 26.51 | 679,316 | +0.13(+0.48%) |
Jan 28, 2003 | 25.83 | 26.38 | 25.51 | 26.38 | 524,399 | +0.68(+2.66%) |
Jan 27, 2003 | 25.90 | 26.19 | 25.60 | 25.70 | 570,836 | -0.27(-1.04%) |
Jan 24, 2003 | 26.41 | 26.43 | 25.80 | 25.97 | 805,287 | -0.33(-1.27%) |
Jan 23, 2003 | 25.83 | 26.32 | 25.43 | 26.30 | 453,296 | +0.79(+3.12%) |
Jan 22, 2003 | 26.06 | 26.46 | 25.26 | 25.51 | 942,082 | -0.55(-2.09%) |
Jan 21, 2003 | 26.54 | 26.59 | 25.89 | 26.05 | 434,671 | -0.44(-1.66%) |
Jan 17, 2003 | 27.05 | 27.05 | 26.23 | 26.49 | 449,269 | -0.56(-2.06%) |
Jan 16, 2003 | 27.75 | 27.75 | 26.87 | 27.05 | 538,116 | -0.68(-2.45%) |
Jan 15, 2003 | 28.01 | 28.02 | 27.41 | 27.73 | 623,692 | -0.15(-0.55%) |
Jan 14, 2003 | 27.71 | 27.91 | 27.58 | 27.88 | 342,174 | +0.04(+0.15%) |
Jan 13, 2003 | 28.14 | 28.18 | 27.80 | 27.84 | 682,965 | -0.23(-0.83%) |
Jan 10, 2003 | 27.55 | 28.24 | 27.54 | 28.07 | 848,201 | +0.17(+0.63%) |
Jan 09, 2003 | 27.15 | 27.90 | 27.14 | 27.90 | 425,233 | +0.93(+3.44%) |
Jan 08, 2003 | 26.99 | 27.36 | 26.73 | 26.97 | 549,191 | -0.01(-0.04%) |
Jan 07, 2003 | 27.31 | 27.34 | 26.84 | 26.98 | 359,919 | -0.32(-1.18%) |
Jan 06, 2003 | 26.54 | 27.47 | 26.54 | 27.30 | 316,376 | +0.77(+2.92%) |
Jan 03, 2003 | 26.57 | 26.73 | 26.37 | 26.53 | 277,741 | -0.03(-0.12%) |