Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 26.00 | 26.37 | 25.89 | 26.29 | 160,244 | +0.18(+0.70%) |
Mar 28, 2003 | 26.20 | 26.49 | 26.01 | 26.11 | 176,279 | +0.01(+0.04%) |
Mar 27, 2003 | 26.49 | 26.63 | 26.08 | 26.10 | 110,174 | -0.44(-1.68%) |
Mar 26, 2003 | 26.68 | 26.78 | 26.44 | 26.54 | 247,246 | -0.12(-0.44%) |
Mar 25, 2003 | 26.47 | 26.80 | 26.44 | 26.66 | 114,312 | +0.14(+0.55%) |
Mar 24, 2003 | 26.92 | 26.92 | 26.25 | 26.52 | 113,588 | -0.50(-1.86%) |
Mar 21, 2003 | 26.47 | 27.06 | 26.43 | 27.02 | 173,589 | +0.60(+2.27%) |
Mar 20, 2003 | 26.29 | 26.51 | 26.08 | 26.42 | 130,347 | +0.13(+0.48%) |
Mar 19, 2003 | 26.12 | 26.44 | 26.11 | 26.29 | 126,105 | +0.02(+0.07%) |
Mar 18, 2003 | 26.20 | 26.37 | 26.07 | 26.27 | 159,003 | +0.17(+0.67%) |
Mar 17, 2003 | 25.83 | 26.34 | 25.83 | 26.10 | 102,105 | +0.27(+1.05%) |
Mar 14, 2003 | 25.86 | 25.97 | 25.71 | 25.83 | 110,795 | -0.01(-0.04%) |
Mar 13, 2003 | 25.47 | 25.87 | 25.42 | 25.84 | 123,623 | +0.39(+1.52%) |
Mar 12, 2003 | 25.52 | 25.57 | 25.33 | 25.45 | 69,208 | -0.14(-0.53%) |
Mar 11, 2003 | 25.76 | 25.88 | 25.32 | 25.59 | 147,623 | -0.17(-0.68%) |
Mar 10, 2003 | 26.24 | 26.24 | 25.74 | 25.76 | 108,519 | -0.44(-1.66%) |
Mar 07, 2003 | 26.24 | 26.45 | 26.07 | 26.20 | 135,416 | -0.09(-0.33%) |
Mar 06, 2003 | 26.55 | 26.56 | 26.18 | 26.28 | 74,484 | -0.30(-1.13%) |
Mar 05, 2003 | 26.87 | 26.95 | 26.43 | 26.58 | 95,070 | -0.10(-0.36%) |
Mar 04, 2003 | 27.19 | 27.19 | 26.66 | 26.68 | 76,863 | -0.50(-1.85%) |
Mar 03, 2003 | 27.21 | 27.37 | 27.07 | 27.18 | 129,312 | -0.14(-0.50%) |
Feb 28, 2003 | 27.21 | 27.50 | 27.03 | 27.32 | 99,519 | +0.15(+0.57%) |
Feb 27, 2003 | 26.80 | 27.25 | 26.79 | 27.16 | 81,311 | +0.37(+1.37%) |
Feb 26, 2003 | 27.11 | 27.11 | 26.78 | 26.80 | 70,966 | -0.32(-1.18%) |
Feb 25, 2003 | 26.97 | 27.11 | 26.68 | 27.11 | 103,450 | +0.23(+0.86%) |
Feb 24, 2003 | 27.00 | 27.06 | 26.80 | 26.88 | 92,794 | -0.17(-0.64%) |
Feb 21, 2003 | 26.87 | 27.07 | 26.78 | 27.06 | 131,174 | +0.23(+0.86%) |
Feb 20, 2003 | 27.00 | 27.02 | 26.81 | 26.82 | 115,864 | -0.14(-0.50%) |
Feb 19, 2003 | 27.07 | 27.25 | 26.93 | 26.96 | 159,313 | -0.04(-0.14%) |
Feb 18, 2003 | 26.58 | 27.26 | 26.58 | 27.00 | 134,692 | +0.05(+0.18%) |
Feb 14, 2003 | 26.58 | 27.07 | 26.50 | 26.95 | 55,656 | +0.19(+0.72%) |
Feb 13, 2003 | 26.52 | 26.95 | 26.52 | 26.76 | 77,587 | +0.23(+0.87%) |
Feb 12, 2003 | 26.82 | 26.96 | 26.46 | 26.52 | 96,829 | -0.23(-0.87%) |
Feb 11, 2003 | 27.65 | 27.65 | 26.76 | 26.76 | 105,312 | -0.87(-3.15%) |
Feb 10, 2003 | 26.92 | 27.63 | 26.92 | 27.63 | 85,036 | +0.71(+2.62%) |
Feb 07, 2003 | 27.27 | 27.64 | 26.92 | 26.92 | 134,071 | -0.20(-0.75%) |
Feb 06, 2003 | 27.10 | 27.89 | 27.01 | 27.12 | 123,933 | +0.03(+0.11%) |
Feb 05, 2003 | 26.80 | 27.85 | 26.78 | 27.10 | 144,623 | +0.32(+1.19%) |
Feb 04, 2003 | 26.39 | 26.81 | 26.24 | 26.78 | 210,831 | -0.14(-0.50%) |
Feb 03, 2003 | 27.55 | 27.56 | 26.90 | 26.91 | 132,726 | -0.68(-2.45%) |
Jan 31, 2003 | 26.97 | 27.75 | 26.92 | 27.59 | 86,484 | +0.57(+2.11%) |
Jan 30, 2003 | 27.08 | 27.11 | 26.89 | 27.02 | 60,621 | -0.05(-0.18%) |
Jan 29, 2003 | 27.13 | 27.28 | 26.82 | 27.07 | 126,519 | -0.18(-0.67%) |
Jan 28, 2003 | 27.22 | 27.36 | 26.89 | 27.25 | 101,691 | +0.14(+0.50%) |
Jan 27, 2003 | 27.07 | 27.15 | 26.56 | 27.11 | 84,518 | -0.05(-0.18%) |
Jan 24, 2003 | 27.55 | 27.37 | 27.08 | 27.16 | 48,000 | -0.14(-0.53%) |
Jan 23, 2003 | 27.55 | 27.66 | 26.73 | 27.31 | 122,692 | -0.16(-0.60%) |
Jan 22, 2003 | 28.23 | 28.26 | 27.36 | 27.47 | 93,105 | -0.51(-1.83%) |
Jan 21, 2003 | 28.04 | 28.26 | 27.83 | 27.98 | 52,138 | -0.14(-0.52%) |
Jan 17, 2003 | 28.33 | 28.37 | 28.03 | 28.13 | 39,207 | -0.20(-0.72%) |
Jan 16, 2003 | 28.18 | 28.58 | 28.18 | 28.33 | 49,449 | +0.19(+0.69%) |
Jan 15, 2003 | 28.48 | 28.48 | 28.06 | 28.14 | 91,243 | -0.31(-1.09%) |
Jan 14, 2003 | 28.82 | 28.94 | 28.39 | 28.45 | 88,346 | -0.39(-1.34%) |
Jan 13, 2003 | 29.02 | 29.14 | 28.70 | 28.84 | 90,415 | -0.04(-0.13%) |
Jan 10, 2003 | 28.90 | 29.17 | 28.63 | 28.87 | 57,828 | -0.07(-0.23%) |
Jan 09, 2003 | 29.14 | 29.42 | 28.76 | 28.94 | 74,794 | -0.20(-0.70%) |
Jan 08, 2003 | 28.99 | 29.27 | 28.99 | 29.14 | 79,346 | +0.21(+0.73%) |
Jan 07, 2003 | 29.63 | 29.63 | 28.84 | 28.93 | 89,174 | -0.70(-2.35%) |
Jan 06, 2003 | 29.48 | 29.71 | 29.34 | 29.63 | 94,863 | +0.19(+0.66%) |
Jan 03, 2003 | 29.19 | 29.50 | 29.19 | 29.43 | 100,243 | +0.24(+0.83%) |