Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 26.30 | 26.87 | 26.04 | 26.58 | 1,395,134 | +0.43(+1.65%) |
Mar 28, 2003 | 23.86 | 26.14 | 23.86 | 26.14 | 1,522,667 | +2.02(+8.36%) |
Mar 27, 2003 | 25.07 | 25.22 | 24.13 | 24.13 | 1,371,400 | -1.66(-6.45%) |
Mar 26, 2003 | 25.76 | 25.86 | 25.43 | 25.79 | 492,981 | -0.10(-0.37%) |
Mar 25, 2003 | 25.60 | 25.97 | 25.54 | 25.89 | 869,333 | +0.65(+2.58%) |
Mar 24, 2003 | 25.71 | 25.93 | 25.24 | 25.24 | 963,591 | +0.32(+1.27%) |
Mar 21, 2003 | 25.60 | 25.74 | 24.58 | 24.92 | 1,448,737 | -0.78(-3.05%) |
Mar 20, 2003 | 26.42 | 26.72 | 25.64 | 25.70 | 723,516 | -0.93(-3.50%) |
Mar 19, 2003 | 26.38 | 26.77 | 26.14 | 26.64 | 706,141 | +0.38(+1.44%) |
Mar 18, 2003 | 26.37 | 26.50 | 25.81 | 26.26 | 721,018 | +0.07(+0.27%) |
Mar 17, 2003 | 27.21 | 27.26 | 25.94 | 26.19 | 980,285 | -0.40(-1.49%) |
Mar 14, 2003 | 25.71 | 26.73 | 25.64 | 26.58 | 5,950,758 | +0.86(+3.35%) |
Mar 13, 2003 | 25.05 | 26.06 | 24.88 | 25.72 | 1,438,857 | +0.80(+3.22%) |
Mar 12, 2003 | 24.16 | 25.16 | 24.13 | 24.92 | 1,221,722 | +0.70(+2.91%) |
Mar 11, 2003 | 25.54 | 25.70 | 24.22 | 24.22 | 1,349,822 | -1.46(-5.69%) |
Mar 10, 2003 | 26.95 | 27.25 | 25.45 | 25.68 | 1,482,238 | -1.09(-4.08%) |
Mar 07, 2003 | 28.18 | 28.18 | 26.77 | 26.77 | 1,111,565 | -1.08(-3.89%) |
Mar 06, 2003 | 28.23 | 28.43 | 27.83 | 27.85 | 608,476 | -0.49(-1.74%) |
Mar 05, 2003 | 28.13 | 28.42 | 27.91 | 28.35 | 538,407 | +0.39(+1.39%) |
Mar 04, 2003 | 28.18 | 28.43 | 27.88 | 27.96 | 669,119 | +0.04(+0.16%) |
Mar 03, 2003 | 28.09 | 28.51 | 27.75 | 27.91 | 1,098,619 | -0.72(-2.52%) |
Feb 28, 2003 | 27.70 | 28.87 | 27.57 | 28.64 | 1,043,199 | +0.78(+2.81%) |
Feb 27, 2003 | 27.83 | 28.15 | 27.13 | 27.85 | 1,222,517 | +0.11(+0.38%) |
Feb 26, 2003 | 28.17 | 28.21 | 27.53 | 27.75 | 1,470,995 | -0.43(-1.53%) |
Feb 25, 2003 | 28.61 | 28.84 | 28.03 | 28.18 | 1,455,437 | -0.24(-0.84%) |
Feb 24, 2003 | 28.88 | 29.06 | 28.36 | 28.42 | 1,019,691 | +0.14(+0.50%) |
Feb 21, 2003 | 29.75 | 29.75 | 28.27 | 28.27 | 1,425,002 | -0.97(-3.31%) |
Feb 20, 2003 | 29.41 | 29.65 | 29.23 | 29.24 | 1,031,729 | +0.32(+1.10%) |
Feb 19, 2003 | 28.40 | 29.05 | 28.31 | 28.93 | 1,271,577 | +0.04(+0.15%) |
Feb 18, 2003 | 28.35 | 28.88 | 28.13 | 28.88 | 1,147,338 | +0.42(+1.49%) |
Feb 14, 2003 | 29.03 | 29.23 | 28.00 | 28.46 | 1,189,924 | -0.67(-2.30%) |
Feb 13, 2003 | 28.37 | 29.56 | 28.18 | 29.13 | 1,448,850 | +1.25(+4.49%) |
Feb 12, 2003 | 28.79 | 29.14 | 27.83 | 27.88 | 2,044,380 | -1.48(-5.04%) |
Feb 11, 2003 | 27.83 | 29.67 | 27.83 | 29.36 | 1,596,597 | +1.33(+4.74%) |
Feb 10, 2003 | 28.62 | 28.95 | 28.02 | 28.03 | 1,603,752 | -0.91(-3.13%) |
Feb 07, 2003 | 29.23 | 30.09 | 28.62 | 28.94 | 1,956,709 | -1.09(-3.64%) |
Feb 06, 2003 | 31.26 | 31.26 | 29.82 | 30.03 | 1,269,305 | -0.13(-0.44%) |
Feb 05, 2003 | 32.03 | 32.37 | 30.07 | 30.16 | 2,757,563 | -1.93(-6.01%) |
Feb 04, 2003 | 31.71 | 32.86 | 31.44 | 32.09 | 2,146,702 | +1.40(+4.56%) |
Feb 03, 2003 | 30.91 | 31.00 | 30.50 | 30.69 | 935,200 | -0.41(-1.33%) |
Jan 31, 2003 | 31.62 | 31.75 | 30.82 | 31.10 | 1,283,955 | -0.90(-2.81%) |
Jan 30, 2003 | 30.83 | 32.10 | 30.83 | 32.00 | 1,827,019 | +0.08(+0.25%) |
Jan 29, 2003 | 32.49 | 32.68 | 31.74 | 31.92 | 1,324,952 | -0.57(-1.76%) |
Jan 28, 2003 | 32.26 | 32.67 | 31.87 | 32.49 | 1,777,391 | -0.41(-1.26%) |
Jan 27, 2003 | 33.76 | 34.07 | 32.76 | 32.91 | 1,961,933 | -0.86(-2.56%) |
Jan 24, 2003 | 32.53 | 33.90 | 32.43 | 33.77 | 2,628,100 | +1.45(+4.50%) |
Jan 23, 2003 | 31.70 | 32.39 | 31.48 | 32.32 | 2,083,787 | +1.19(+3.82%) |
Jan 22, 2003 | 30.56 | 31.34 | 30.56 | 31.13 | 1,171,072 | +0.64(+2.11%) |
Jan 21, 2003 | 29.85 | 30.91 | 29.85 | 30.48 | 1,001,521 | -0.06(-0.20%) |
Jan 17, 2003 | 30.91 | 31.27 | 30.27 | 30.55 | 1,574,111 | -0.35(-1.14%) |
Jan 16, 2003 | 30.15 | 31.25 | 29.95 | 30.90 | 1,522,099 | +0.95(+3.18%) |
Jan 15, 2003 | 29.60 | 30.70 | 29.60 | 29.95 | 1,207,186 | -0.18(-0.61%) |
Jan 14, 2003 | 31.45 | 31.68 | 30.12 | 30.13 | 1,733,555 | -1.14(-3.63%) |
Jan 13, 2003 | 31.49 | 31.98 | 31.13 | 31.27 | 980,285 | -0.21(-0.67%) |
Jan 10, 2003 | 30.83 | 31.64 | 30.50 | 31.48 | 1,103,843 | +0.70(+2.29%) |
Jan 09, 2003 | 31.09 | 31.10 | 30.38 | 30.78 | 1,306,668 | -0.48(-1.55%) |
Jan 08, 2003 | 30.52 | 31.48 | 30.14 | 31.26 | 1,907,536 | +0.80(+2.63%) |
Jan 07, 2003 | 30.86 | 31.23 | 30.34 | 30.46 | 1,131,893 | -0.59(-1.90%) |
Jan 06, 2003 | 32.56 | 32.56 | 30.95 | 31.05 | 1,723,675 | -0.48(-1.54%) |
Jan 03, 2003 | 30.70 | 32.12 | 30.48 | 31.53 | 1,475,424 | +0.83(+2.70%) |