Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 26.07 | 26.43 | 25.95 | 26.36 | 159,853 | +0.18(+0.70%) |
Mar 28, 2003 | 26.26 | 26.55 | 26.08 | 26.17 | 175,849 | +0.01(+0.04%) |
Mar 27, 2003 | 26.55 | 26.70 | 26.14 | 26.16 | 109,905 | -0.45(-1.67%) |
Mar 26, 2003 | 26.74 | 26.84 | 26.50 | 26.61 | 246,643 | -0.12(-0.44%) |
Mar 25, 2003 | 26.53 | 26.86 | 26.50 | 26.73 | 114,033 | +0.15(+0.55%) |
Mar 24, 2003 | 26.99 | 26.99 | 26.32 | 26.58 | 113,311 | -0.50(-1.86%) |
Mar 21, 2003 | 26.53 | 27.12 | 26.49 | 27.08 | 173,166 | +0.60(+2.27%) |
Mar 20, 2003 | 26.36 | 26.57 | 26.14 | 26.48 | 130,029 | +0.13(+0.48%) |
Mar 19, 2003 | 26.18 | 26.50 | 26.17 | 26.36 | 125,798 | +0.02(+0.07%) |
Mar 18, 2003 | 26.26 | 26.43 | 26.13 | 26.34 | 158,615 | +0.17(+0.67%) |
Mar 17, 2003 | 25.89 | 26.41 | 25.89 | 26.16 | 101,856 | +0.27(+1.05%) |
Mar 14, 2003 | 25.92 | 26.04 | 25.78 | 25.89 | 110,525 | -0.01(-0.04%) |
Mar 13, 2003 | 25.53 | 25.93 | 25.48 | 25.90 | 123,321 | +0.39(+1.52%) |
Mar 12, 2003 | 25.58 | 25.63 | 25.39 | 25.51 | 69,039 | -0.14(-0.53%) |
Mar 11, 2003 | 25.82 | 25.94 | 25.38 | 25.65 | 147,263 | -0.17(-0.68%) |
Mar 10, 2003 | 26.31 | 26.31 | 25.80 | 25.82 | 108,254 | -0.44(-1.66%) |
Mar 07, 2003 | 26.31 | 26.51 | 26.13 | 26.26 | 135,086 | -0.09(-0.33%) |
Mar 06, 2003 | 26.62 | 26.63 | 26.24 | 26.35 | 74,302 | -0.30(-1.13%) |
Mar 05, 2003 | 26.94 | 27.02 | 26.49 | 26.65 | 94,839 | -0.10(-0.36%) |
Mar 04, 2003 | 27.26 | 27.26 | 26.73 | 26.74 | 76,676 | -0.50(-1.85%) |
Mar 03, 2003 | 27.28 | 27.43 | 27.13 | 27.25 | 128,997 | -0.14(-0.50%) |
Feb 28, 2003 | 27.28 | 27.57 | 27.09 | 27.38 | 99,276 | +0.16(+0.57%) |
Feb 27, 2003 | 26.86 | 27.32 | 26.85 | 27.23 | 81,113 | +0.37(+1.37%) |
Feb 26, 2003 | 27.18 | 27.18 | 26.84 | 26.86 | 70,793 | -0.32(-1.18%) |
Feb 25, 2003 | 27.04 | 27.18 | 26.74 | 27.18 | 103,198 | +0.23(+0.86%) |
Feb 24, 2003 | 27.06 | 27.12 | 26.86 | 26.95 | 92,568 | -0.17(-0.64%) |
Feb 21, 2003 | 26.94 | 27.13 | 26.84 | 27.12 | 130,855 | +0.23(+0.87%) |
Feb 20, 2003 | 27.06 | 27.08 | 26.88 | 26.89 | 115,581 | -0.14(-0.50%) |
Feb 19, 2003 | 27.13 | 27.32 | 27.00 | 27.03 | 158,925 | -0.04(-0.14%) |
Feb 18, 2003 | 26.65 | 27.33 | 26.65 | 27.06 | 134,363 | +0.05(+0.18%) |
Feb 14, 2003 | 26.65 | 27.13 | 26.56 | 27.02 | 55,520 | +0.19(+0.72%) |
Feb 13, 2003 | 26.59 | 27.02 | 26.59 | 26.82 | 77,398 | +0.23(+0.87%) |
Feb 12, 2003 | 26.89 | 27.03 | 26.52 | 26.59 | 96,593 | -0.23(-0.87%) |
Feb 11, 2003 | 27.71 | 27.71 | 26.82 | 26.82 | 105,055 | -0.87(-3.15%) |
Feb 10, 2003 | 26.99 | 27.69 | 26.99 | 27.69 | 84,828 | +0.71(+2.62%) |
Feb 07, 2003 | 27.34 | 27.70 | 26.99 | 26.99 | 133,744 | -0.20(-0.75%) |
Feb 06, 2003 | 27.17 | 27.96 | 27.07 | 27.19 | 123,631 | +0.03(+0.11%) |
Feb 05, 2003 | 26.86 | 27.92 | 26.84 | 27.16 | 144,270 | +0.32(+1.19%) |
Feb 04, 2003 | 26.45 | 26.87 | 26.31 | 26.84 | 210,317 | -0.14(-0.50%) |
Feb 03, 2003 | 27.62 | 27.63 | 26.97 | 26.98 | 132,403 | -0.68(-2.45%) |
Jan 31, 2003 | 27.04 | 27.82 | 26.99 | 27.66 | 86,273 | +0.57(+2.11%) |
Jan 30, 2003 | 27.14 | 27.18 | 26.96 | 27.08 | 60,474 | -0.05(-0.18%) |
Jan 29, 2003 | 27.20 | 27.35 | 26.89 | 27.13 | 126,211 | -0.18(-0.67%) |
Jan 28, 2003 | 27.29 | 27.42 | 26.96 | 27.32 | 101,443 | +0.14(+0.50%) |
Jan 27, 2003 | 27.13 | 27.22 | 26.63 | 27.18 | 84,312 | -0.05(-0.18%) |
Jan 24, 2003 | 27.62 | 27.43 | 27.14 | 27.23 | 47,883 | -0.15(-0.53%) |
Jan 23, 2003 | 27.62 | 27.72 | 26.79 | 27.37 | 122,392 | -0.16(-0.60%) |
Jan 22, 2003 | 28.30 | 28.32 | 27.42 | 27.54 | 92,878 | -0.51(-1.83%) |
Jan 21, 2003 | 28.11 | 28.32 | 27.90 | 28.05 | 52,011 | -0.15(-0.52%) |
Jan 17, 2003 | 28.40 | 28.44 | 28.10 | 28.20 | 39,112 | -0.20(-0.72%) |
Jan 16, 2003 | 28.25 | 28.65 | 28.25 | 28.40 | 49,328 | +0.19(+0.69%) |
Jan 15, 2003 | 28.55 | 28.55 | 28.13 | 28.21 | 91,020 | -0.31(-1.09%) |
Jan 14, 2003 | 28.89 | 29.01 | 28.46 | 28.52 | 88,131 | -0.39(-1.34%) |
Jan 13, 2003 | 29.09 | 29.22 | 28.77 | 28.91 | 90,195 | -0.04(-0.13%) |
Jan 10, 2003 | 28.97 | 29.24 | 28.70 | 28.94 | 57,687 | -0.07(-0.23%) |
Jan 09, 2003 | 29.22 | 29.49 | 28.83 | 29.01 | 74,612 | -0.20(-0.70%) |
Jan 08, 2003 | 29.06 | 29.34 | 29.06 | 29.22 | 79,152 | +0.21(+0.74%) |
Jan 07, 2003 | 29.70 | 29.70 | 28.92 | 29.00 | 88,956 | -0.70(-2.35%) |
Jan 06, 2003 | 29.55 | 29.79 | 29.41 | 29.70 | 94,632 | +0.19(+0.66%) |
Jan 03, 2003 | 29.26 | 29.57 | 29.26 | 29.51 | 99,998 | +0.24(+0.83%) |