Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 25.90 | 25.90 | 25.62 | 25.66 | 95,088 | -0.38(-1.47%) |
Mar 28, 2003 | 26.13 | 26.25 | 26.00 | 26.04 | 20,737 | -0.20(-0.77%) |
Mar 27, 2003 | 26.20 | 26.39 | 25.89 | 26.24 | 51,337 | -0.05(-0.20%) |
Mar 26, 2003 | 26.53 | 26.53 | 26.18 | 26.30 | 52,096 | -0.17(-0.64%) |
Mar 25, 2003 | 26.18 | 26.58 | 26.12 | 26.47 | 48,808 | +0.23(+0.87%) |
Mar 24, 2003 | 26.39 | 26.57 | 26.14 | 26.24 | 93,824 | -0.91(-3.36%) |
Mar 21, 2003 | 26.79 | 27.19 | 26.49 | 27.15 | 101,664 | +0.79(+3.02%) |
Mar 20, 2003 | 26.37 | 26.65 | 25.94 | 26.35 | 88,007 | +0.06(+0.23%) |
Mar 19, 2003 | 26.02 | 26.30 | 26.00 | 26.30 | 81,432 | +0.28(+1.06%) |
Mar 18, 2003 | 26.18 | 26.18 | 25.86 | 26.02 | 96,606 | +0.04(+0.15%) |
Mar 17, 2003 | 24.99 | 26.10 | 24.95 | 25.98 | 153,760 | +0.93(+3.69%) |
Mar 14, 2003 | 25.20 | 25.42 | 24.97 | 25.05 | 33,382 | +0.05(+0.19%) |
Mar 13, 2003 | 24.75 | 25.01 | 24.43 | 25.01 | 89,272 | +0.89(+3.67%) |
Mar 12, 2003 | 24.06 | 24.14 | 23.65 | 24.12 | 155,783 | +0.08(+0.33%) |
Mar 11, 2003 | 24.63 | 24.65 | 24.04 | 24.04 | 207,121 | -0.51(-2.09%) |
Mar 10, 2003 | 25.24 | 25.24 | 24.54 | 24.56 | 62,971 | -0.83(-3.26%) |
Mar 07, 2003 | 24.87 | 25.45 | 24.87 | 25.38 | 25,289 | +0.09(+0.38%) |
Mar 06, 2003 | 25.38 | 25.62 | 25.27 | 25.29 | 24,278 | -0.26(-1.02%) |
Mar 05, 2003 | 25.31 | 25.68 | 25.31 | 25.55 | 26,554 | +0.24(+0.94%) |
Mar 04, 2003 | 25.62 | 25.62 | 25.31 | 25.31 | 55,384 | -0.31(-1.22%) |
Mar 03, 2003 | 25.94 | 26.21 | 25.58 | 25.62 | 46,532 | -0.11(-0.41%) |
Feb 28, 2003 | 25.98 | 26.07 | 25.73 | 25.73 | 14,415 | -0.06(-0.21%) |
Feb 27, 2003 | 25.45 | 25.87 | 25.39 | 25.79 | 62,212 | +0.42(+1.65%) |
Feb 26, 2003 | 25.61 | 25.64 | 25.31 | 25.37 | 36,417 | -0.28(-1.09%) |
Feb 25, 2003 | 25.24 | 25.73 | 25.13 | 25.65 | 109,756 | +0.17(+0.67%) |
Feb 24, 2003 | 25.82 | 25.82 | 25.45 | 25.48 | 151,484 | -0.60(-2.29%) |
Feb 21, 2003 | 25.78 | 26.11 | 25.63 | 26.07 | 101,411 | +0.28(+1.09%) |
Feb 20, 2003 | 25.93 | 25.99 | 25.71 | 25.79 | 67,270 | -0.09(-0.35%) |
Feb 19, 2003 | 25.94 | 25.97 | 25.75 | 25.88 | 150,220 | -0.08(-0.29%) |
Feb 18, 2003 | 26.00 | 26.15 | 25.90 | 25.96 | 99,135 | +0.28(+1.08%) |
Feb 14, 2003 | 25.15 | 25.68 | 25.09 | 25.68 | 59,936 | +0.63(+2.51%) |
Feb 13, 2003 | 25.07 | 25.22 | 24.82 | 25.05 | 85,984 | +0.09(+0.38%) |
Feb 12, 2003 | 25.52 | 25.52 | 24.95 | 24.96 | 106,974 | -0.35(-1.37%) |
Feb 11, 2003 | 25.78 | 25.86 | 25.17 | 25.31 | 144,656 | -0.24(-0.93%) |
Feb 10, 2003 | 25.39 | 25.62 | 25.22 | 25.54 | 33,382 | +0.20(+0.78%) |
Feb 07, 2003 | 25.80 | 25.84 | 25.33 | 25.35 | 70,810 | -0.24(-0.93%) |
Feb 06, 2003 | 25.85 | 25.90 | 25.52 | 25.58 | 118,608 | -0.38(-1.45%) |
Feb 05, 2003 | 26.20 | 26.57 | 25.90 | 25.96 | 38,945 | -0.17(-0.65%) |
Feb 04, 2003 | 26.18 | 26.18 | 25.90 | 26.13 | 61,200 | -0.50(-1.89%) |
Feb 03, 2003 | 26.57 | 26.83 | 26.54 | 26.63 | 82,444 | +0.14(+0.52%) |
Jan 31, 2003 | 26.22 | 26.69 | 26.05 | 26.49 | 58,418 | +0.24(+0.90%) |
Jan 30, 2003 | 26.73 | 26.81 | 26.12 | 26.26 | 57,913 | -0.51(-1.92%) |
Jan 29, 2003 | 26.34 | 26.81 | 26.12 | 26.77 | 51,084 | +0.12(+0.45%) |
Jan 28, 2003 | 26.35 | 26.65 | 26.35 | 26.65 | 61,453 | +0.24(+0.90%) |
Jan 27, 2003 | 26.45 | 26.77 | 26.16 | 26.41 | 451,166 | -0.33(-1.24%) |
Jan 24, 2003 | 27.30 | 27.30 | 26.65 | 26.75 | 76,121 | -0.82(-2.98%) |
Jan 23, 2003 | 27.48 | 27.68 | 27.23 | 27.57 | 50,579 | +0.28(+1.04%) |
Jan 22, 2003 | 27.68 | 27.68 | 27.28 | 27.28 | 162,865 | -0.47(-1.70%) |
Jan 21, 2003 | 28.23 | 28.23 | 27.68 | 27.75 | 38,440 | -0.43(-1.54%) |
Jan 17, 2003 | 28.04 | 28.30 | 27.96 | 28.19 | 97,870 | -0.02(-0.08%) |
Jan 16, 2003 | 28.59 | 28.68 | 28.14 | 28.21 | 23,519 | -0.31(-1.08%) |
Jan 15, 2003 | 28.67 | 28.67 | 28.36 | 28.52 | 41,222 | -0.31(-1.08%) |
Jan 14, 2003 | 28.67 | 28.94 | 28.66 | 28.83 | 30,600 | +0.13(+0.47%) |
Jan 13, 2003 | 28.94 | 28.96 | 28.59 | 28.70 | 44,509 | +0.03(+0.11%) |
Jan 10, 2003 | 28.41 | 28.80 | 28.41 | 28.67 | 30,853 | +0.00(+0.00%) |
Jan 09, 2003 | 28.28 | 28.68 | 28.28 | 28.67 | 27,565 | +0.48(+1.71%) |
Jan 08, 2003 | 28.31 | 28.49 | 28.14 | 28.19 | 35,658 | -0.30(-1.05%) |
Jan 07, 2003 | 28.71 | 28.76 | 28.39 | 28.49 | 119,872 | -0.14(-0.50%) |
Jan 06, 2003 | 28.15 | 28.84 | 28.11 | 28.63 | 84,467 | +0.75(+2.70%) |
Jan 03, 2003 | 27.92 | 28.05 | 27.78 | 27.88 | 31,106 | +0.00(+0.00%) |