Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 30.05 | 30.16 | 29.60 | 29.98 | 99,756 | -0.30(-1.00%) |
Mar 28, 2003 | 30.01 | 30.44 | 29.99 | 30.29 | 38,770 | +0.28(+0.94%) |
Mar 27, 2003 | 30.98 | 30.98 | 29.63 | 30.01 | 174,828 | -1.04(-3.35%) |
Mar 26, 2003 | 30.77 | 31.27 | 30.66 | 31.05 | 115,729 | +0.28(+0.90%) |
Mar 25, 2003 | 30.19 | 31.02 | 30.19 | 30.77 | 84,074 | +0.68(+2.27%) |
Mar 24, 2003 | 30.65 | 30.69 | 30.02 | 30.09 | 107,162 | -0.80(-2.59%) |
Mar 21, 2003 | 30.18 | 31.04 | 30.18 | 30.89 | 213,163 | +0.94(+3.15%) |
Mar 20, 2003 | 29.96 | 30.20 | 29.75 | 29.94 | 131,411 | -0.01(-0.05%) |
Mar 19, 2003 | 29.44 | 30.23 | 29.39 | 29.96 | 246,851 | +0.10(+0.35%) |
Mar 18, 2003 | 29.66 | 30.04 | 29.56 | 29.85 | 185,573 | +0.26(+0.88%) |
Mar 17, 2003 | 28.55 | 29.61 | 28.49 | 29.59 | 109,776 | +1.05(+3.69%) |
Mar 14, 2003 | 28.41 | 28.71 | 28.41 | 28.54 | 53,000 | +0.20(+0.70%) |
Mar 13, 2003 | 27.70 | 28.34 | 27.26 | 28.34 | 264,566 | +0.83(+3.00%) |
Mar 12, 2003 | 28.30 | 28.57 | 27.34 | 27.51 | 213,017 | -0.79(-2.77%) |
Mar 11, 2003 | 28.99 | 29.06 | 28.14 | 28.30 | 123,425 | -0.62(-2.14%) |
Mar 10, 2003 | 28.92 | 28.96 | 28.86 | 28.92 | 63,600 | -0.21(-0.71%) |
Mar 07, 2003 | 28.88 | 29.15 | 28.75 | 29.12 | 78,266 | +0.17(+0.59%) |
Mar 06, 2003 | 28.90 | 29.17 | 28.74 | 28.95 | 129,233 | -0.03(-0.09%) |
Mar 05, 2003 | 29.10 | 29.13 | 28.92 | 28.98 | 131,557 | -0.10(-0.36%) |
Mar 04, 2003 | 29.44 | 29.44 | 28.92 | 29.08 | 187,606 | -0.32(-1.10%) |
Mar 03, 2003 | 28.82 | 30.01 | 28.75 | 29.41 | 244,092 | +0.76(+2.64%) |
Feb 28, 2003 | 28.73 | 28.90 | 28.58 | 28.65 | 54,742 | +0.00(+0.00%) |
Feb 27, 2003 | 28.26 | 28.68 | 27.55 | 28.65 | 377,682 | +0.43(+1.51%) |
Feb 26, 2003 | 28.85 | 28.91 | 28.04 | 28.22 | 78,992 | -0.63(-2.17%) |
Feb 25, 2003 | 28.57 | 28.85 | 28.15 | 28.85 | 62,003 | +0.28(+0.99%) |
Feb 24, 2003 | 29.17 | 29.21 | 28.28 | 28.57 | 79,573 | -0.74(-2.51%) |
Feb 21, 2003 | 28.68 | 29.30 | 28.53 | 29.30 | 51,257 | +0.55(+1.92%) |
Feb 20, 2003 | 28.64 | 28.75 | 28.10 | 28.75 | 100,337 | +0.12(+0.41%) |
Feb 19, 2003 | 28.86 | 28.98 | 28.58 | 28.64 | 103,096 | -0.29(-1.00%) |
Feb 18, 2003 | 28.82 | 28.94 | 28.35 | 28.92 | 100,918 | +0.21(+0.72%) |
Feb 14, 2003 | 28.46 | 28.72 | 28.34 | 28.72 | 68,247 | +0.32(+1.14%) |
Feb 13, 2003 | 28.46 | 28.55 | 28.24 | 28.39 | 87,559 | -0.14(-0.48%) |
Feb 12, 2003 | 28.48 | 28.65 | 28.44 | 28.53 | 58,082 | +0.15(+0.53%) |
Feb 11, 2003 | 28.72 | 28.77 | 28.15 | 28.38 | 72,603 | -0.21(-0.72%) |
Feb 10, 2003 | 28.76 | 28.97 | 28.47 | 28.59 | 76,233 | -0.17(-0.60%) |
Feb 07, 2003 | 28.70 | 28.82 | 28.63 | 28.76 | 50,677 | +0.14(+0.48%) |
Feb 06, 2003 | 28.91 | 28.99 | 28.58 | 28.62 | 43,126 | -0.23(-0.79%) |
Feb 05, 2003 | 29.13 | 29.47 | 28.79 | 28.85 | 78,121 | -0.28(-0.95%) |
Feb 04, 2003 | 29.30 | 29.85 | 29.06 | 29.12 | 164,228 | +0.06(+0.21%) |
Feb 03, 2003 | 29.10 | 29.10 | 28.78 | 29.06 | 132,137 | -0.03(-0.12%) |
Jan 31, 2003 | 28.30 | 29.20 | 28.17 | 29.10 | 181,508 | +0.69(+2.42%) |
Jan 30, 2003 | 28.24 | 28.68 | 28.24 | 28.41 | 84,074 | +0.19(+0.68%) |
Jan 29, 2003 | 28.29 | 28.29 | 28.15 | 28.21 | 54,888 | -0.16(-0.56%) |
Jan 28, 2003 | 28.17 | 28.38 | 28.17 | 28.37 | 61,277 | +0.38(+1.35%) |
Jan 27, 2003 | 27.55 | 28.06 | 27.40 | 27.99 | 176,861 | +0.36(+1.30%) |
Jan 24, 2003 | 28.06 | 28.06 | 27.54 | 27.64 | 46,030 | -0.36(-1.28%) |
Jan 23, 2003 | 28.21 | 28.35 | 27.86 | 27.99 | 47,337 | -0.15(-0.54%) |
Jan 22, 2003 | 28.19 | 28.34 | 27.79 | 28.15 | 86,688 | +0.19(+0.66%) |
Jan 21, 2003 | 28.79 | 28.79 | 27.95 | 27.96 | 123,280 | -0.83(-2.87%) |
Jan 17, 2003 | 28.68 | 28.95 | 28.62 | 28.79 | 112,389 | +0.10(+0.36%) |
Jan 16, 2003 | 28.61 | 29.02 | 28.21 | 28.68 | 94,965 | +0.10(+0.36%) |
Jan 15, 2003 | 29.20 | 29.20 | 28.13 | 28.58 | 165,390 | -0.34(-1.19%) |
Jan 14, 2003 | 29.03 | 29.23 | 28.84 | 28.92 | 86,833 | -0.07(-0.24%) |
Jan 13, 2003 | 29.32 | 29.61 | 28.99 | 28.99 | 161,033 | -0.16(-0.54%) |
Jan 10, 2003 | 28.92 | 29.34 | 28.92 | 29.15 | 120,666 | +0.21(+0.71%) |
Jan 09, 2003 | 28.37 | 28.95 | 28.30 | 28.95 | 43,852 | +0.64(+2.26%) |
Jan 08, 2003 | 28.24 | 28.47 | 28.18 | 28.30 | 59,099 | +0.10(+0.34%) |
Jan 07, 2003 | 28.46 | 28.58 | 28.17 | 28.21 | 39,931 | -0.15(-0.53%) |
Jan 06, 2003 | 28.37 | 29.01 | 28.19 | 28.36 | 114,713 | +0.16(+0.56%) |
Jan 03, 2003 | 27.65 | 28.32 | 27.59 | 28.20 | 41,238 | +0.48(+1.74%) |