Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 25.30 | 25.69 | 25.06 | 25.55 | 84,300 | -0.90(-3.40%) |
Mar 28, 2003 | 26.04 | 26.65 | 26.00 | 26.45 | 50,500 | +0.40(+1.54%) |
Mar 27, 2003 | 25.40 | 26.09 | 25.30 | 26.05 | 160,100 | -0.59(-2.21%) |
Mar 26, 2003 | 26.46 | 26.80 | 26.33 | 26.64 | 29,300 | -0.26(-0.97%) |
Mar 25, 2003 | 26.26 | 27.22 | 26.18 | 26.90 | 64,900 | +0.89(+3.42%) |
Mar 24, 2003 | 26.99 | 27.09 | 25.90 | 26.01 | 79,500 | -1.72(-6.20%) |
Mar 21, 2003 | 27.17 | 28.20 | 27.17 | 27.73 | 75,100 | +1.09(+4.09%) |
Mar 20, 2003 | 26.49 | 26.76 | 26.34 | 26.64 | 24,300 | +0.34(+1.29%) |
Mar 19, 2003 | 26.13 | 26.40 | 25.82 | 26.30 | 24,700 | +0.69(+2.69%) |
Mar 18, 2003 | 26.10 | 26.10 | 25.32 | 25.61 | 106,900 | -0.57(-2.18%) |
Mar 17, 2003 | 24.79 | 26.60 | 24.71 | 26.18 | 52,100 | +0.96(+3.81%) |
Mar 14, 2003 | 24.58 | 25.50 | 24.15 | 25.22 | 89,300 | +0.32(+1.29%) |
Mar 13, 2003 | 23.97 | 24.99 | 23.82 | 24.90 | 60,500 | +1.18(+4.97%) |
Mar 12, 2003 | 23.07 | 23.86 | 23.07 | 23.72 | 85,400 | -0.44(-1.82%) |
Mar 11, 2003 | 23.85 | 24.42 | 23.65 | 24.16 | 130,200 | -0.70(-2.82%) |
Mar 10, 2003 | 25.60 | 25.62 | 24.70 | 24.86 | 55,900 | -1.10(-4.24%) |
Mar 07, 2003 | 25.61 | 26.26 | 25.50 | 25.96 | 10,800 | +0.07(+0.27%) |
Mar 06, 2003 | 25.46 | 26.11 | 25.46 | 25.89 | 73,300 | -0.11(-0.42%) |
Mar 05, 2003 | 25.89 | 26.10 | 25.89 | 26.00 | 49,700 | +0.08(+0.31%) |
Mar 04, 2003 | 25.80 | 26.50 | 25.70 | 25.92 | 31,100 | -1.13(-4.18%) |
Mar 03, 2003 | 26.70 | 27.10 | 26.62 | 27.05 | 28,400 | +0.35(+1.31%) |
Feb 28, 2003 | 26.46 | 26.92 | 26.45 | 26.70 | 18,800 | +0.80(+3.09%) |
Feb 27, 2003 | 25.74 | 26.34 | 25.74 | 25.90 | 109,900 | +0.20(+0.78%) |
Feb 26, 2003 | 25.71 | 26.00 | 25.50 | 25.70 | 183,400 | -0.43(-1.65%) |
Feb 25, 2003 | 25.98 | 26.13 | 25.50 | 26.13 | 110,100 | -0.07(-0.27%) |
Feb 24, 2003 | 26.34 | 26.70 | 26.20 | 26.20 | 48,900 | -0.80(-2.96%) |
Feb 21, 2003 | 25.70 | 27.00 | 25.67 | 27.00 | 37,800 | +1.42(+5.55%) |
Feb 20, 2003 | 25.70 | 25.81 | 25.52 | 25.58 | 111,600 | +0.33(+1.31%) |
Feb 19, 2003 | 25.50 | 25.62 | 25.20 | 25.25 | 124,000 | -0.98(-3.74%) |
Feb 18, 2003 | 25.66 | 26.41 | 25.65 | 26.23 | 50,800 | +3.22(+13.99%) |
Feb 14, 2003 | 22.66 | 23.33 | 22.60 | 23.01 | 44,900 | +0.21(+0.92%) |
Feb 13, 2003 | 22.82 | 22.95 | 22.53 | 22.80 | 16,700 | -0.20(-0.87%) |
Feb 12, 2003 | 22.88 | 23.25 | 22.84 | 23.00 | 39,100 | -0.20(-0.86%) |
Feb 11, 2003 | 23.47 | 23.75 | 22.95 | 23.20 | 40,300 | -0.13(-0.56%) |
Feb 10, 2003 | 23.55 | 23.56 | 23.05 | 23.33 | 49,600 | -0.73(-3.03%) |
Feb 07, 2003 | 24.65 | 24.65 | 24.00 | 24.06 | 264,300 | -1.25(-4.94%) |
Feb 06, 2003 | 25.20 | 25.50 | 25.01 | 25.31 | 46,700 | +0.18(+0.72%) |
Feb 05, 2003 | 25.07 | 25.47 | 24.77 | 25.13 | 66,700 | -0.33(-1.30%) |
Feb 04, 2003 | 25.70 | 25.73 | 25.26 | 25.46 | 93,200 | -0.80(-3.05%) |
Feb 03, 2003 | 26.20 | 26.47 | 26.05 | 26.26 | 64,300 | -0.49(-1.83%) |
Jan 31, 2003 | 25.94 | 26.75 | 25.79 | 26.75 | 524,400 | +0.21(+0.79%) |
Jan 30, 2003 | 26.39 | 26.80 | 26.21 | 26.54 | 731,200 | -0.15(-0.56%) |
Jan 29, 2003 | 25.15 | 26.70 | 25.10 | 26.69 | 103,500 | +1.84(+7.40%) |
Jan 28, 2003 | 24.60 | 24.85 | 24.38 | 24.85 | 51,100 | -0.11(-0.44%) |
Jan 27, 2003 | 25.12 | 25.12 | 24.84 | 24.96 | 140,300 | -0.64(-2.50%) |
Jan 24, 2003 | 26.27 | 26.30 | 25.60 | 25.60 | 45,900 | -1.21(-4.51%) |
Jan 23, 2003 | 26.75 | 26.81 | 26.44 | 26.81 | 92,100 | +0.11(+0.41%) |
Jan 22, 2003 | 26.85 | 26.91 | 26.50 | 26.70 | 60,700 | -0.40(-1.48%) |
Jan 21, 2003 | 27.34 | 27.35 | 27.00 | 27.10 | 159,700 | -0.68(-2.45%) |
Jan 17, 2003 | 28.09 | 28.27 | 27.75 | 27.78 | 26,800 | -0.82(-2.87%) |
Jan 16, 2003 | 28.63 | 28.63 | 28.25 | 28.60 | 75,100 | -0.38(-1.31%) |
Jan 15, 2003 | 29.15 | 29.30 | 28.91 | 28.98 | 8,900 | -0.62(-2.09%) |
Jan 14, 2003 | 29.35 | 29.70 | 29.12 | 29.60 | 24,400 | -0.05(-0.17%) |
Jan 13, 2003 | 29.95 | 30.01 | 29.64 | 29.65 | 15,400 | -0.30(-1.00%) |
Jan 10, 2003 | 29.56 | 30.04 | 29.50 | 29.95 | 11,000 | -0.04(-0.13%) |
Jan 09, 2003 | 29.28 | 30.16 | 29.28 | 29.99 | 49,900 | +0.91(+3.13%) |
Jan 08, 2003 | 29.32 | 29.32 | 28.84 | 29.08 | 33,400 | -0.82(-2.74%) |
Jan 07, 2003 | 30.04 | 30.20 | 29.75 | 29.90 | 65,600 | -1.05(-3.39%) |
Jan 06, 2003 | 30.09 | 31.00 | 30.04 | 30.95 | 65,700 | +0.70(+2.31%) |
Jan 03, 2003 | 30.26 | 30.50 | 30.06 | 30.25 | 93,400 | -0.79(-2.55%) |