Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 24.82 | 24.82 | 24.53 | 24.53 | 3,297 | -0.37(-1.47%) |
Mar 28, 2003 | 24.81 | 24.90 | 24.81 | 24.90 | 2,553 | +0.08(+0.30%) |
Mar 27, 2003 | 24.91 | 24.91 | 24.44 | 24.82 | 10,957 | -0.31(-1.23%) |
Mar 26, 2003 | 25.90 | 26.18 | 25.14 | 25.14 | 11,064 | -0.62(-2.41%) |
Mar 25, 2003 | 25.53 | 25.76 | 25.45 | 25.76 | 3,191 | +0.13(+0.51%) |
Mar 24, 2003 | 26.27 | 26.27 | 25.62 | 25.62 | 3,936 | -0.60(-2.29%) |
Mar 21, 2003 | 25.84 | 26.32 | 25.58 | 26.23 | 10,000 | +0.52(+2.01%) |
Mar 20, 2003 | 25.29 | 25.80 | 25.29 | 25.71 | 6,808 | +0.33(+1.30%) |
Mar 19, 2003 | 24.74 | 25.38 | 24.73 | 25.38 | 5,425 | +0.77(+3.13%) |
Mar 18, 2003 | 25.00 | 25.00 | 24.51 | 24.61 | 5,957 | -0.29(-1.17%) |
Mar 17, 2003 | 24.24 | 24.90 | 24.24 | 24.90 | 6,808 | +0.74(+3.07%) |
Mar 14, 2003 | 23.66 | 24.35 | 23.66 | 24.16 | 9,574 | +0.51(+2.15%) |
Mar 13, 2003 | 23.28 | 23.69 | 23.12 | 23.65 | 27,873 | +0.23(+1.00%) |
Mar 12, 2003 | 23.36 | 23.44 | 23.31 | 23.41 | 28,085 | +0.01(+0.04%) |
Mar 11, 2003 | 23.50 | 23.59 | 23.36 | 23.41 | 11,915 | -0.03(-0.12%) |
Mar 10, 2003 | 23.45 | 23.45 | 23.41 | 23.43 | 5,638 | -0.07(-0.28%) |
Mar 07, 2003 | 23.49 | 23.55 | 23.41 | 23.50 | 1,489 | +0.02(+0.08%) |
Mar 06, 2003 | 23.41 | 23.48 | 23.41 | 23.48 | 5,000 | +0.03(+0.12%) |
Mar 05, 2003 | 23.39 | 23.50 | 23.37 | 23.45 | 7,553 | +0.04(+0.16%) |
Mar 04, 2003 | 23.42 | 23.52 | 23.41 | 23.41 | 7,659 | -0.08(-0.36%) |
Mar 03, 2003 | 23.41 | 23.74 | 23.38 | 23.50 | 18,723 | +0.09(+0.40%) |
Feb 28, 2003 | 23.88 | 23.88 | 23.41 | 23.41 | 5,319 | -0.38(-1.58%) |
Feb 27, 2003 | 23.69 | 23.78 | 23.68 | 23.78 | 5,319 | +0.33(+1.40%) |
Feb 26, 2003 | 23.42 | 23.50 | 23.31 | 23.45 | 4,680 | -0.05(-0.20%) |
Feb 25, 2003 | 23.42 | 23.50 | 23.26 | 23.50 | 8,617 | -0.15(-0.64%) |
Feb 24, 2003 | 23.71 | 23.97 | 23.45 | 23.65 | 23,723 | -0.16(-0.67%) |
Feb 21, 2003 | 23.55 | 23.81 | 23.51 | 23.81 | 3,297 | +0.18(+0.76%) |
Feb 20, 2003 | 23.47 | 23.75 | 23.45 | 23.63 | 10,851 | +0.09(+0.40%) |
Feb 19, 2003 | 24.11 | 24.27 | 23.54 | 23.54 | 4,787 | -0.34(-1.42%) |
Feb 18, 2003 | 23.58 | 23.88 | 23.46 | 23.88 | 40,320 | +0.53(+2.25%) |
Feb 14, 2003 | 23.22 | 23.47 | 23.12 | 23.35 | 12,340 | +0.04(+0.16%) |
Feb 13, 2003 | 23.29 | 23.34 | 23.22 | 23.31 | 3,829 | +0.00(+0.00%) |
Feb 12, 2003 | 23.50 | 23.55 | 23.31 | 23.31 | 41,809 | -0.23(-1.00%) |
Feb 11, 2003 | 23.55 | 23.59 | 23.45 | 23.55 | 14,681 | -0.09(-0.40%) |
Feb 10, 2003 | 23.69 | 23.71 | 23.50 | 23.64 | 4,574 | -0.23(-0.98%) |
Feb 07, 2003 | 24.64 | 24.82 | 23.88 | 23.88 | 23,298 | -0.76(-3.09%) |
Feb 06, 2003 | 24.90 | 25.05 | 24.63 | 24.64 | 4,468 | -0.21(-0.83%) |
Feb 05, 2003 | 25.02 | 25.22 | 24.64 | 24.84 | 15,319 | -0.05(-0.19%) |
Feb 04, 2003 | 25.30 | 25.42 | 24.73 | 24.89 | 9,255 | -0.48(-1.89%) |
Feb 03, 2003 | 25.38 | 25.69 | 25.14 | 25.37 | 13,085 | +0.23(+0.90%) |
Jan 31, 2003 | 24.91 | 25.14 | 24.38 | 25.14 | 14,574 | +0.33(+1.33%) |
Jan 30, 2003 | 25.94 | 25.94 | 24.79 | 24.82 | 11,276 | -0.89(-3.47%) |
Jan 29, 2003 | 26.09 | 26.09 | 25.38 | 25.71 | 12,979 | -0.29(-1.12%) |
Jan 28, 2003 | 26.60 | 26.68 | 25.94 | 26.00 | 8,404 | -0.84(-3.12%) |
Jan 27, 2003 | 26.93 | 27.05 | 26.79 | 26.84 | 22,979 | -0.09(-0.35%) |
Jan 24, 2003 | 27.07 | 27.07 | 26.88 | 26.93 | 5,957 | -0.19(-0.69%) |
Jan 23, 2003 | 26.86 | 27.17 | 26.86 | 27.12 | 5,851 | +0.29(+1.09%) |
Jan 22, 2003 | 26.79 | 26.86 | 26.72 | 26.83 | 8,723 | +0.02(+0.07%) |
Jan 21, 2003 | 26.98 | 27.01 | 26.79 | 26.81 | 5,532 | -0.11(-0.42%) |
Jan 17, 2003 | 26.83 | 26.98 | 26.80 | 26.92 | 3,936 | +0.07(+0.25%) |
Jan 16, 2003 | 26.55 | 26.86 | 26.55 | 26.86 | 3,510 | +0.40(+1.53%) |
Jan 15, 2003 | 26.41 | 26.47 | 26.33 | 26.45 | 5,106 | -0.14(-0.53%) |
Jan 14, 2003 | 26.23 | 26.59 | 26.22 | 26.59 | 13,830 | +0.18(+0.68%) |
Jan 13, 2003 | 26.42 | 26.42 | 26.31 | 26.41 | 3,510 | +0.00(+0.00%) |
Jan 10, 2003 | 26.71 | 26.96 | 26.41 | 26.41 | 4,149 | -0.17(-0.64%) |
Jan 09, 2003 | 26.64 | 26.98 | 26.58 | 26.58 | 7,659 | +0.08(+0.28%) |
Jan 08, 2003 | 27.21 | 27.21 | 26.32 | 26.51 | 12,234 | -0.75(-2.76%) |
Jan 07, 2003 | 27.37 | 27.40 | 27.02 | 27.26 | 10,532 | -0.14(-0.51%) |
Jan 06, 2003 | 27.49 | 27.49 | 27.24 | 27.40 | 3,936 | -0.02(-0.07%) |
Jan 03, 2003 | 27.78 | 27.78 | 27.42 | 27.42 | 6,170 | -0.50(-1.78%) |