Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 26.82 | 27.08 | 26.56 | 27.05 | 161,536 | +0.15(+0.57%) |
Mar 28, 2003 | 26.63 | 26.89 | 26.56 | 26.89 | 148,477 | -0.13(-0.48%) |
Mar 27, 2003 | 27.01 | 27.18 | 26.89 | 27.02 | 160,759 | +0.05(+0.17%) |
Mar 26, 2003 | 27.01 | 27.08 | 26.89 | 26.98 | 204,136 | -0.04(-0.14%) |
Mar 25, 2003 | 26.69 | 27.01 | 26.69 | 27.01 | 145,834 | +0.24(+0.91%) |
Mar 24, 2003 | 27.08 | 27.08 | 26.44 | 26.77 | 125,933 | -0.36(-1.33%) |
Mar 21, 2003 | 26.89 | 27.25 | 26.83 | 27.13 | 360,543 | +0.05(+0.19%) |
Mar 20, 2003 | 26.90 | 27.08 | 26.53 | 27.08 | 205,069 | +0.06(+0.21%) |
Mar 19, 2003 | 26.69 | 27.03 | 26.50 | 27.02 | 180,971 | +0.20(+0.74%) |
Mar 18, 2003 | 26.82 | 26.98 | 26.62 | 26.82 | 170,243 | +0.13(+0.48%) |
Mar 17, 2003 | 26.71 | 26.85 | 26.44 | 26.69 | 254,199 | -0.01(-0.05%) |
Mar 14, 2003 | 27.11 | 27.14 | 26.66 | 26.71 | 131,375 | -0.26(-0.95%) |
Mar 13, 2003 | 27.01 | 27.02 | 26.89 | 26.96 | 159,982 | -0.04(-0.17%) |
Mar 12, 2003 | 27.08 | 27.15 | 26.89 | 27.01 | 161,381 | -0.14(-0.50%) |
Mar 11, 2003 | 26.89 | 27.14 | 26.86 | 27.14 | 97,326 | +0.34(+1.27%) |
Mar 10, 2003 | 26.95 | 27.04 | 26.65 | 26.80 | 85,665 | -0.24(-0.88%) |
Mar 07, 2003 | 26.98 | 27.10 | 26.74 | 27.04 | 98,259 | +0.15(+0.55%) |
Mar 06, 2003 | 26.85 | 26.95 | 26.76 | 26.89 | 83,333 | -0.03(-0.10%) |
Mar 05, 2003 | 26.72 | 27.01 | 26.69 | 26.92 | 75,249 | +0.06(+0.24%) |
Mar 04, 2003 | 26.87 | 27.05 | 26.69 | 26.85 | 153,763 | -0.01(-0.05%) |
Mar 03, 2003 | 26.85 | 27.07 | 26.79 | 26.87 | 164,801 | +0.14(+0.53%) |
Feb 28, 2003 | 26.66 | 26.90 | 26.66 | 26.72 | 124,223 | +0.01(+0.02%) |
Feb 27, 2003 | 26.63 | 26.79 | 26.56 | 26.72 | 78,358 | +0.13(+0.48%) |
Feb 26, 2003 | 26.56 | 26.69 | 26.27 | 26.59 | 132,929 | +0.06(+0.22%) |
Feb 25, 2003 | 26.44 | 26.63 | 26.31 | 26.53 | 219,995 | +0.01(+0.02%) |
Feb 24, 2003 | 26.85 | 26.85 | 26.29 | 26.53 | 163,558 | -0.25(-0.94%) |
Feb 21, 2003 | 26.59 | 27.10 | 26.37 | 26.78 | 76,182 | +0.35(+1.31%) |
Feb 20, 2003 | 25.99 | 26.43 | 25.96 | 26.43 | 100,591 | +0.51(+1.99%) |
Feb 19, 2003 | 26.11 | 26.13 | 25.86 | 25.91 | 56,436 | -0.11(-0.42%) |
Feb 18, 2003 | 25.63 | 26.18 | 25.63 | 26.02 | 86,754 | +0.30(+1.15%) |
Feb 14, 2003 | 25.73 | 26.12 | 25.65 | 25.73 | 225,592 | +0.00(+0.00%) |
Feb 13, 2003 | 25.66 | 25.79 | 25.61 | 25.73 | 115,361 | +0.03(+0.13%) |
Feb 12, 2003 | 26.00 | 26.08 | 25.66 | 25.70 | 156,250 | -0.30(-1.16%) |
Feb 11, 2003 | 26.44 | 26.44 | 25.78 | 26.00 | 157,339 | -0.34(-1.29%) |
Feb 10, 2003 | 26.09 | 26.56 | 26.02 | 26.34 | 185,479 | +0.16(+0.61%) |
Feb 07, 2003 | 26.31 | 26.36 | 26.18 | 26.18 | 71,206 | -0.12(-0.44%) |
Feb 06, 2003 | 26.24 | 26.39 | 26.23 | 26.29 | 85,510 | +0.06(+0.25%) |
Feb 05, 2003 | 26.22 | 26.31 | 26.08 | 26.23 | 192,009 | +0.01(+0.05%) |
Feb 04, 2003 | 26.15 | 26.35 | 26.09 | 26.22 | 93,595 | -0.05(-0.17%) |
Feb 03, 2003 | 26.63 | 26.63 | 26.25 | 26.26 | 72,761 | -0.33(-1.26%) |
Jan 31, 2003 | 26.16 | 26.60 | 26.16 | 26.60 | 145,989 | +0.42(+1.60%) |
Jan 30, 2003 | 26.28 | 26.47 | 26.18 | 26.18 | 87,687 | -0.10(-0.37%) |
Jan 29, 2003 | 26.02 | 26.36 | 25.96 | 26.27 | 73,383 | +0.23(+0.86%) |
Jan 28, 2003 | 26.07 | 26.21 | 25.89 | 26.05 | 48,663 | -0.01(-0.05%) |
Jan 27, 2003 | 26.40 | 26.40 | 26.04 | 26.06 | 176,928 | -0.41(-1.53%) |
Jan 24, 2003 | 26.44 | 26.51 | 26.29 | 26.47 | 70,584 | +0.03(+0.12%) |
Jan 23, 2003 | 26.47 | 26.63 | 26.38 | 26.44 | 58,302 | -0.02(-0.07%) |
Jan 22, 2003 | 26.24 | 26.47 | 26.20 | 26.45 | 61,256 | +0.24(+0.93%) |
Jan 21, 2003 | 26.31 | 26.41 | 26.08 | 26.21 | 75,871 | +0.23(+0.87%) |
Jan 17, 2003 | 26.37 | 26.37 | 25.95 | 25.99 | 49,129 | -0.27(-1.03%) |
Jan 16, 2003 | 26.34 | 26.42 | 26.10 | 26.26 | 209,733 | -0.12(-0.44%) |
Jan 15, 2003 | 26.63 | 26.63 | 26.27 | 26.37 | 72,761 | -0.13(-0.49%) |
Jan 14, 2003 | 26.63 | 26.81 | 26.38 | 26.50 | 84,733 | +0.01(+0.02%) |
Jan 13, 2003 | 26.53 | 26.69 | 26.37 | 26.49 | 89,863 | +0.06(+0.22%) |
Jan 10, 2003 | 26.60 | 26.60 | 26.37 | 26.44 | 235,386 | -0.25(-0.94%) |
Jan 09, 2003 | 26.56 | 26.76 | 26.44 | 26.69 | 86,287 | +0.12(+0.46%) |
Jan 08, 2003 | 27.08 | 27.11 | 26.56 | 26.56 | 158,272 | -0.45(-1.67%) |
Jan 07, 2003 | 27.40 | 27.40 | 26.89 | 27.01 | 75,093 | -0.34(-1.25%) |
Jan 06, 2003 | 27.46 | 27.53 | 27.36 | 27.36 | 48,818 | -0.05(-0.16%) |
Jan 03, 2003 | 27.30 | 27.47 | 27.03 | 27.40 | 58,458 | +0.26(+0.95%) |