Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 25.96 | 26.00 | 25.61 | 25.84 | 839,983 | -0.24(-0.91%) |
Mar 28, 2003 | 26.45 | 26.45 | 25.98 | 26.07 | 568,177 | -0.38(-1.44%) |
Mar 27, 2003 | 26.45 | 26.69 | 26.34 | 26.45 | 603,122 | -0.11(-0.43%) |
Mar 26, 2003 | 26.76 | 26.78 | 26.46 | 26.57 | 293,481 | -0.20(-0.74%) |
Mar 25, 2003 | 26.76 | 27.11 | 26.45 | 26.76 | 282,709 | -0.18(-0.68%) |
Mar 24, 2003 | 27.25 | 27.28 | 26.91 | 26.95 | 205,857 | -0.49(-1.80%) |
Mar 21, 2003 | 27.06 | 27.50 | 26.85 | 27.44 | 492,377 | +0.43(+1.61%) |
Mar 20, 2003 | 27.00 | 27.18 | 26.64 | 27.01 | 394,637 | +0.01(+0.03%) |
Mar 19, 2003 | 27.53 | 27.53 | 26.90 | 27.00 | 407,117 | -0.53(-1.91%) |
Mar 18, 2003 | 27.63 | 27.72 | 27.14 | 27.53 | 335,783 | +0.02(+0.06%) |
Mar 17, 2003 | 26.68 | 27.62 | 26.49 | 27.51 | 425,115 | +0.83(+3.11%) |
Mar 14, 2003 | 26.71 | 26.88 | 26.52 | 26.68 | 322,646 | +0.05(+0.17%) |
Mar 13, 2003 | 26.43 | 26.64 | 26.02 | 26.63 | 422,487 | +0.59(+2.25%) |
Mar 12, 2003 | 26.03 | 26.12 | 25.50 | 26.05 | 526,927 | -0.05(-0.18%) |
Mar 11, 2003 | 26.57 | 26.83 | 26.09 | 26.09 | 508,141 | -0.59(-2.20%) |
Mar 10, 2003 | 26.96 | 26.96 | 26.59 | 26.68 | 347,475 | -0.34(-1.27%) |
Mar 07, 2003 | 26.95 | 27.02 | 26.60 | 27.02 | 317,654 | +0.01(+0.03%) |
Mar 06, 2003 | 26.95 | 27.29 | 26.65 | 27.02 | 539,670 | -0.08(-0.28%) |
Mar 05, 2003 | 27.13 | 27.34 | 26.85 | 27.09 | 197,581 | -0.11(-0.39%) |
Mar 04, 2003 | 27.40 | 27.40 | 27.12 | 27.20 | 280,344 | -0.19(-0.69%) |
Mar 03, 2003 | 27.69 | 27.86 | 27.31 | 27.39 | 803,593 | -0.29(-1.04%) |
Feb 28, 2003 | 27.86 | 28.04 | 27.56 | 27.68 | 301,364 | -0.17(-0.60%) |
Feb 27, 2003 | 27.81 | 27.99 | 27.53 | 27.84 | 401,337 | +0.22(+0.80%) |
Feb 26, 2003 | 27.94 | 27.94 | 27.56 | 27.62 | 292,430 | -0.39(-1.39%) |
Feb 25, 2003 | 27.46 | 28.01 | 27.11 | 28.01 | 322,120 | +0.40(+1.46%) |
Feb 24, 2003 | 27.90 | 27.90 | 27.48 | 27.61 | 218,732 | -0.27(-0.96%) |
Feb 21, 2003 | 27.63 | 28.02 | 27.48 | 27.88 | 443,375 | +0.02(+0.05%) |
Feb 20, 2003 | 27.80 | 28.01 | 27.68 | 27.86 | 320,281 | -0.09(-0.33%) |
Feb 19, 2003 | 27.94 | 28.24 | 27.74 | 27.95 | 498,420 | +0.02(+0.08%) |
Feb 18, 2003 | 27.33 | 27.97 | 27.33 | 27.93 | 483,837 | +0.63(+2.31%) |
Feb 14, 2003 | 26.95 | 27.40 | 26.92 | 27.30 | 461,242 | +0.54(+2.02%) |
Feb 13, 2003 | 26.76 | 26.82 | 26.52 | 26.76 | 647,131 | +0.11(+0.40%) |
Feb 12, 2003 | 26.64 | 26.87 | 26.60 | 26.65 | 613,763 | -0.38(-1.41%) |
Feb 11, 2003 | 27.00 | 27.14 | 26.70 | 27.03 | 398,052 | +0.18(+0.68%) |
Feb 10, 2003 | 26.98 | 27.02 | 26.68 | 26.85 | 793,347 | -0.12(-0.45%) |
Feb 07, 2003 | 27.33 | 27.40 | 26.95 | 26.97 | 405,409 | -0.36(-1.31%) |
Feb 06, 2003 | 27.35 | 27.39 | 27.10 | 27.33 | 771,670 | -0.10(-0.36%) |
Feb 05, 2003 | 27.44 | 27.91 | 27.37 | 27.43 | 791,113 | +0.05(+0.19%) |
Feb 04, 2003 | 27.11 | 27.40 | 26.69 | 27.37 | 840,640 | +0.49(+1.84%) |
Feb 03, 2003 | 26.76 | 27.07 | 26.76 | 26.88 | 821,723 | +0.23(+0.86%) |
Jan 31, 2003 | 26.40 | 26.95 | 26.19 | 26.65 | 989,352 | +0.25(+0.95%) |
Jan 30, 2003 | 27.01 | 27.36 | 26.32 | 26.40 | 1,129,524 | -0.61(-2.25%) |
Jan 29, 2003 | 30.72 | 30.72 | 26.03 | 27.01 | 4,723,692 | -3.71(-12.07%) |
Jan 28, 2003 | 30.49 | 30.81 | 30.27 | 30.71 | 344,322 | +0.26(+0.85%) |
Jan 27, 2003 | 31.01 | 31.01 | 30.42 | 30.46 | 419,072 | -0.56(-1.79%) |
Jan 24, 2003 | 30.94 | 31.29 | 30.59 | 31.01 | 618,098 | +0.09(+0.30%) |
Jan 23, 2003 | 30.46 | 31.02 | 30.37 | 30.92 | 671,041 | +0.62(+2.03%) |
Jan 22, 2003 | 30.46 | 30.64 | 30.18 | 30.30 | 533,758 | -0.15(-0.50%) |
Jan 21, 2003 | 30.83 | 31.06 | 30.45 | 30.46 | 406,986 | -0.34(-1.09%) |
Jan 17, 2003 | 31.26 | 31.26 | 30.52 | 30.79 | 418,152 | -0.48(-1.53%) |
Jan 16, 2003 | 31.82 | 32.05 | 31.19 | 31.27 | 414,211 | -0.49(-1.56%) |
Jan 15, 2003 | 31.96 | 32.05 | 31.35 | 31.77 | 545,450 | -0.24(-0.76%) |
Jan 14, 2003 | 31.51 | 32.04 | 31.41 | 32.01 | 522,855 | -0.03(-0.09%) |
Jan 13, 2003 | 32.63 | 32.72 | 32.00 | 32.04 | 527,978 | -0.21(-0.64%) |
Jan 10, 2003 | 31.89 | 32.31 | 31.54 | 32.24 | 348,394 | +0.32(+1.00%) |
Jan 09, 2003 | 31.93 | 32.08 | 31.71 | 31.92 | 933,913 | +0.16(+0.50%) |
Jan 08, 2003 | 31.54 | 31.93 | 31.50 | 31.77 | 450,995 | +0.23(+0.72%) |
Jan 07, 2003 | 31.65 | 31.96 | 31.26 | 31.54 | 525,351 | -0.11(-0.34%) |
Jan 06, 2003 | 31.32 | 31.91 | 31.32 | 31.64 | 738,959 | +0.06(+0.19%) |
Jan 03, 2003 | 31.70 | 31.94 | 31.45 | 31.58 | 338,016 | -0.27(-0.86%) |