Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 28.50 | 28.50 | 27.85 | 28.15 | 22,882 | -0.45(-1.57%) |
Mar 28, 2003 | 28.71 | 28.71 | 28.39 | 28.60 | 6,537 | -0.12(-0.41%) |
Mar 27, 2003 | 28.63 | 29.03 | 28.46 | 28.71 | 85,265 | -0.06(-0.20%) |
Mar 26, 2003 | 28.67 | 28.89 | 28.67 | 28.77 | 9,262 | -0.06(-0.20%) |
Mar 25, 2003 | 28.63 | 29.03 | 28.63 | 28.83 | 14,029 | +0.05(+0.18%) |
Mar 24, 2003 | 28.85 | 29.04 | 28.54 | 28.78 | 51,213 | -0.70(-2.37%) |
Mar 21, 2003 | 29.33 | 29.57 | 29.04 | 29.48 | 55,435 | +0.58(+2.01%) |
Mar 20, 2003 | 28.93 | 29.10 | 28.63 | 28.90 | 14,165 | -0.07(-0.25%) |
Mar 19, 2003 | 28.54 | 28.97 | 28.50 | 28.97 | 99,975 | +0.64(+2.25%) |
Mar 18, 2003 | 28.63 | 28.63 | 28.19 | 28.33 | 59,930 | -0.28(-0.98%) |
Mar 17, 2003 | 27.72 | 28.63 | 27.72 | 28.61 | 46,310 | +0.65(+2.31%) |
Mar 14, 2003 | 27.97 | 28.11 | 27.80 | 27.96 | 14,437 | +0.20(+0.71%) |
Mar 13, 2003 | 27.68 | 27.84 | 27.51 | 27.77 | 8,444 | +0.45(+1.64%) |
Mar 12, 2003 | 27.09 | 27.32 | 27.04 | 27.32 | 8,444 | +0.23(+0.84%) |
Mar 11, 2003 | 27.07 | 27.38 | 27.03 | 27.09 | 14,029 | +0.21(+0.79%) |
Mar 10, 2003 | 27.29 | 27.29 | 26.88 | 26.88 | 147,238 | -0.41(-1.51%) |
Mar 07, 2003 | 27.16 | 27.42 | 26.88 | 27.29 | 91,121 | -0.01(-0.03%) |
Mar 06, 2003 | 27.42 | 27.62 | 27.16 | 27.30 | 51,349 | -0.35(-1.27%) |
Mar 05, 2003 | 27.31 | 27.65 | 27.22 | 27.65 | 32,144 | +0.02(+0.08%) |
Mar 04, 2003 | 27.94 | 28.04 | 27.63 | 27.63 | 7,218 | -0.35(-1.26%) |
Mar 03, 2003 | 28.60 | 28.60 | 27.92 | 27.98 | 13,212 | -0.33(-1.17%) |
Feb 28, 2003 | 28.43 | 28.45 | 28.16 | 28.31 | 7,763 | +0.03(+0.10%) |
Feb 27, 2003 | 28.34 | 28.51 | 28.17 | 28.28 | 10,624 | +0.07(+0.23%) |
Feb 26, 2003 | 28.43 | 28.43 | 28.07 | 28.21 | 12,258 | -0.29(-1.03%) |
Feb 25, 2003 | 27.97 | 28.51 | 27.88 | 28.51 | 37,456 | +0.35(+1.25%) |
Feb 24, 2003 | 28.71 | 28.71 | 28.16 | 28.16 | 47,263 | -0.48(-1.67%) |
Feb 21, 2003 | 28.30 | 28.69 | 28.30 | 28.63 | 59,794 | +0.25(+0.88%) |
Feb 20, 2003 | 28.49 | 28.49 | 28.25 | 28.38 | 23,836 | -0.21(-0.74%) |
Feb 19, 2003 | 28.89 | 28.89 | 28.42 | 28.60 | 67,149 | -0.14(-0.49%) |
Feb 18, 2003 | 28.63 | 28.92 | 28.63 | 28.74 | 76,547 | +0.25(+0.88%) |
Feb 14, 2003 | 28.27 | 28.40 | 28.18 | 28.49 | 19,205 | +0.22(+0.78%) |
Feb 13, 2003 | 28.05 | 28.37 | 27.83 | 28.27 | 71,916 | +0.07(+0.26%) |
Feb 12, 2003 | 28.08 | 28.41 | 28.04 | 28.19 | 35,413 | +0.10(+0.34%) |
Feb 11, 2003 | 28.78 | 28.78 | 28.05 | 28.10 | 21,248 | -0.50(-1.75%) |
Feb 10, 2003 | 28.47 | 28.60 | 28.23 | 28.60 | 9,262 | +0.26(+0.93%) |
Feb 07, 2003 | 28.63 | 28.72 | 28.20 | 28.33 | 32,280 | -0.19(-0.67%) |
Feb 06, 2003 | 28.88 | 28.88 | 28.41 | 28.52 | 45,220 | -0.35(-1.20%) |
Feb 05, 2003 | 28.90 | 29.26 | 28.71 | 28.87 | 26,287 | -0.03(-0.10%) |
Feb 04, 2003 | 28.74 | 29.01 | 28.55 | 28.90 | 31,463 | -0.03(-0.10%) |
Feb 03, 2003 | 29.13 | 29.13 | 28.88 | 28.93 | 29,148 | +0.10(+0.33%) |
Jan 31, 2003 | 28.27 | 28.97 | 28.27 | 28.83 | 30,510 | +0.35(+1.21%) |
Jan 30, 2003 | 28.67 | 28.77 | 28.13 | 28.49 | 213,571 | -0.15(-0.54%) |
Jan 29, 2003 | 28.93 | 28.95 | 28.24 | 28.64 | 77,092 | -0.23(-0.79%) |
Jan 28, 2003 | 28.98 | 29.16 | 28.81 | 28.87 | 20,022 | +0.05(+0.18%) |
Jan 27, 2003 | 28.90 | 29.12 | 28.70 | 28.82 | 37,456 | -0.62(-2.10%) |
Jan 24, 2003 | 29.93 | 29.93 | 29.24 | 29.43 | 29,556 | -0.52(-1.74%) |
Jan 23, 2003 | 30.00 | 30.15 | 29.73 | 29.95 | 8,989 | -0.04(-0.15%) |
Jan 22, 2003 | 30.22 | 30.51 | 30.00 | 30.00 | 17,298 | -0.37(-1.23%) |
Jan 21, 2003 | 30.69 | 30.78 | 30.25 | 30.37 | 38,818 | -0.35(-1.15%) |
Jan 17, 2003 | 30.65 | 30.86 | 30.53 | 30.73 | 21,248 | +0.01(+0.05%) |
Jan 16, 2003 | 30.52 | 30.76 | 30.44 | 30.71 | 13,893 | +0.32(+1.04%) |
Jan 15, 2003 | 30.49 | 30.54 | 30.20 | 30.40 | 13,620 | -0.28(-0.91%) |
Jan 14, 2003 | 30.65 | 30.67 | 30.36 | 30.67 | 10,351 | +0.10(+0.31%) |
Jan 13, 2003 | 30.65 | 30.74 | 30.39 | 30.58 | 8,853 | +0.05(+0.17%) |
Jan 10, 2003 | 30.54 | 30.64 | 30.38 | 30.53 | 14,301 | -0.06(-0.19%) |
Jan 09, 2003 | 30.24 | 30.59 | 30.17 | 30.59 | 10,624 | +0.51(+1.68%) |
Jan 08, 2003 | 30.47 | 30.56 | 30.08 | 30.08 | 28,875 | -0.31(-1.01%) |
Jan 07, 2003 | 30.58 | 30.59 | 30.35 | 30.39 | 25,061 | -0.23(-0.74%) |
Jan 06, 2003 | 30.42 | 30.71 | 30.20 | 30.62 | 23,291 | +0.28(+0.92%) |
Jan 03, 2003 | 30.47 | 30.62 | 30.29 | 30.34 | 10,215 | -0.15(-0.51%) |