Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 25.42 | 25.42 | 24.90 | 25.14 | 258,016 | -0.40(-1.55%) |
Mar 28, 2003 | 25.69 | 25.77 | 25.35 | 25.54 | 159,304 | -0.16(-0.61%) |
Mar 27, 2003 | 25.81 | 25.87 | 25.41 | 25.69 | 213,064 | -0.15(-0.59%) |
Mar 26, 2003 | 26.19 | 26.21 | 25.55 | 25.85 | 185,577 | -0.34(-1.31%) |
Mar 25, 2003 | 26.01 | 26.23 | 25.62 | 26.19 | 352,627 | +0.25(+0.96%) |
Mar 24, 2003 | 26.96 | 26.96 | 25.81 | 25.94 | 364,776 | -1.09(-4.04%) |
Mar 21, 2003 | 26.67 | 27.04 | 26.53 | 27.03 | 353,842 | +0.66(+2.52%) |
Mar 20, 2003 | 25.80 | 26.42 | 25.44 | 26.37 | 282,769 | +0.59(+2.27%) |
Mar 19, 2003 | 25.69 | 25.95 | 25.58 | 25.78 | 251,637 | -0.01(-0.03%) |
Mar 18, 2003 | 26.04 | 26.11 | 25.44 | 25.79 | 436,000 | -0.30(-1.14%) |
Mar 17, 2003 | 25.45 | 26.19 | 25.19 | 26.08 | 475,332 | +0.66(+2.62%) |
Mar 14, 2003 | 25.96 | 25.96 | 25.25 | 25.42 | 393,478 | -0.55(-2.10%) |
Mar 13, 2003 | 25.06 | 25.96 | 24.96 | 25.96 | 446,326 | +1.14(+4.59%) |
Mar 12, 2003 | 24.57 | 24.82 | 24.30 | 24.82 | 374,343 | +0.26(+1.07%) |
Mar 11, 2003 | 24.88 | 24.96 | 24.56 | 24.56 | 348,982 | -0.33(-1.32%) |
Mar 10, 2003 | 25.29 | 25.29 | 24.85 | 24.89 | 494,923 | -0.44(-1.74%) |
Mar 07, 2003 | 24.66 | 25.40 | 24.62 | 25.33 | 475,332 | +0.38(+1.50%) |
Mar 06, 2003 | 25.29 | 25.35 | 24.86 | 24.96 | 442,226 | -0.45(-1.79%) |
Mar 05, 2003 | 25.09 | 25.52 | 25.03 | 25.41 | 492,037 | +0.22(+0.86%) |
Mar 04, 2003 | 25.71 | 25.73 | 25.19 | 25.19 | 496,138 | -0.53(-2.05%) |
Mar 03, 2003 | 25.91 | 26.03 | 25.62 | 25.72 | 340,629 | -0.04(-0.15%) |
Feb 28, 2003 | 25.58 | 25.80 | 25.54 | 25.76 | 336,985 | +0.20(+0.77%) |
Feb 27, 2003 | 25.63 | 25.97 | 25.48 | 25.56 | 259,382 | +0.01(+0.05%) |
Feb 26, 2003 | 26.06 | 26.21 | 25.44 | 25.55 | 475,636 | -0.53(-2.04%) |
Feb 25, 2003 | 25.62 | 26.14 | 25.02 | 26.08 | 602,442 | +0.42(+1.64%) |
Feb 24, 2003 | 26.37 | 26.46 | 25.50 | 25.66 | 449,667 | -1.04(-3.90%) |
Feb 21, 2003 | 26.23 | 26.80 | 26.03 | 26.70 | 193,929 | +0.47(+1.78%) |
Feb 20, 2003 | 26.47 | 26.61 | 26.19 | 26.23 | 133,488 | -0.16(-0.60%) |
Feb 19, 2003 | 26.81 | 26.83 | 26.15 | 26.39 | 197,270 | -0.39(-1.45%) |
Feb 18, 2003 | 26.46 | 26.89 | 26.46 | 26.78 | 192,866 | +0.29(+1.09%) |
Feb 14, 2003 | 26.17 | 26.49 | 25.99 | 26.49 | 165,075 | +0.36(+1.39%) |
Feb 13, 2003 | 26.34 | 26.34 | 25.77 | 26.13 | 241,766 | -0.21(-0.80%) |
Feb 12, 2003 | 26.93 | 26.94 | 26.14 | 26.34 | 227,795 | -0.56(-2.08%) |
Feb 11, 2003 | 26.50 | 27.15 | 26.41 | 26.90 | 410,638 | +0.42(+1.59%) |
Feb 10, 2003 | 26.64 | 26.83 | 26.25 | 26.48 | 229,617 | -0.11(-0.40%) |
Feb 07, 2003 | 26.99 | 27.23 | 26.46 | 26.58 | 187,551 | -0.34(-1.27%) |
Feb 06, 2003 | 26.91 | 27.31 | 26.62 | 26.93 | 322,558 | +0.03(+0.10%) |
Feb 05, 2003 | 27.22 | 27.68 | 26.70 | 26.90 | 289,451 | -0.26(-0.97%) |
Feb 04, 2003 | 27.34 | 27.35 | 27.00 | 27.16 | 274,721 | -0.22(-0.82%) |
Feb 03, 2003 | 27.81 | 28.02 | 27.26 | 27.39 | 412,309 | -0.40(-1.42%) |
Jan 31, 2003 | 27.53 | 28.01 | 27.53 | 27.78 | 221,113 | +0.26(+0.93%) |
Jan 30, 2003 | 27.92 | 27.92 | 27.52 | 27.52 | 262,420 | -0.33(-1.18%) |
Jan 29, 2003 | 27.47 | 27.95 | 26.87 | 27.85 | 396,060 | +0.33(+1.20%) |
Jan 28, 2003 | 27.52 | 27.79 | 27.27 | 27.52 | 627,348 | -0.05(-0.19%) |
Jan 27, 2003 | 27.81 | 27.87 | 27.33 | 27.58 | 352,778 | -0.24(-0.85%) |
Jan 24, 2003 | 28.25 | 28.25 | 27.79 | 27.81 | 274,265 | -0.47(-1.65%) |
Jan 23, 2003 | 28.02 | 28.38 | 27.98 | 28.28 | 313,294 | +0.34(+1.23%) |
Jan 22, 2003 | 27.59 | 28.14 | 27.49 | 27.94 | 452,553 | +0.41(+1.48%) |
Jan 21, 2003 | 27.70 | 27.79 | 27.46 | 27.53 | 372,521 | -0.07(-0.24%) |
Jan 17, 2003 | 27.85 | 27.85 | 27.50 | 27.60 | 187,399 | -0.09(-0.33%) |
Jan 16, 2003 | 27.76 | 27.79 | 27.49 | 27.69 | 243,740 | +0.00(+0.00%) |
Jan 15, 2003 | 28.18 | 28.18 | 27.56 | 27.69 | 247,233 | -0.41(-1.48%) |
Jan 14, 2003 | 28.09 | 28.10 | 27.74 | 28.10 | 216,709 | +0.08(+0.28%) |
Jan 13, 2003 | 28.02 | 28.21 | 27.89 | 28.03 | 345,945 | -0.04(-0.14%) |
Jan 10, 2003 | 27.83 | 28.13 | 27.77 | 28.06 | 587,863 | +0.14(+0.52%) |
Jan 09, 2003 | 27.31 | 27.93 | 27.29 | 27.92 | 275,632 | +0.61(+2.24%) |
Jan 08, 2003 | 27.66 | 27.74 | 27.23 | 27.31 | 309,649 | -0.34(-1.24%) |
Jan 07, 2003 | 27.99 | 27.99 | 27.60 | 27.65 | 306,460 | -0.34(-1.20%) |
Jan 06, 2003 | 27.23 | 28.00 | 27.23 | 27.99 | 397,274 | +0.79(+2.91%) |
Jan 03, 2003 | 27.39 | 27.47 | 27.14 | 27.20 | 157,482 | -0.19(-0.70%) |