Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 26.42 | 26.97 | 26.33 | 26.62 | 349,931 | -0.30(-1.11%) |
Mar 28, 2003 | 26.96 | 27.08 | 26.69 | 26.92 | 276,811 | -0.11(-0.39%) |
Mar 27, 2003 | 27.06 | 27.14 | 26.70 | 27.03 | 268,069 | -0.16(-0.58%) |
Mar 26, 2003 | 27.52 | 27.52 | 26.76 | 27.19 | 414,990 | -0.42(-1.53%) |
Mar 25, 2003 | 27.57 | 27.96 | 27.30 | 27.61 | 359,242 | -0.02(-0.06%) |
Mar 24, 2003 | 28.18 | 28.18 | 27.49 | 27.63 | 509,342 | -0.82(-2.88%) |
Mar 21, 2003 | 27.15 | 28.45 | 27.13 | 28.45 | 954,534 | +1.30(+4.80%) |
Mar 20, 2003 | 27.21 | 27.29 | 26.70 | 27.14 | 332,900 | -0.15(-0.55%) |
Mar 19, 2003 | 27.01 | 27.29 | 26.84 | 27.29 | 380,474 | +0.37(+1.37%) |
Mar 18, 2003 | 26.94 | 27.15 | 26.68 | 26.92 | 411,130 | -0.01(-0.03%) |
Mar 17, 2003 | 26.35 | 26.99 | 25.89 | 26.93 | 597,563 | +0.67(+2.55%) |
Mar 14, 2003 | 26.40 | 26.67 | 26.12 | 26.26 | 310,646 | +0.06(+0.24%) |
Mar 13, 2003 | 25.81 | 26.20 | 25.57 | 26.20 | 333,922 | +0.61(+2.37%) |
Mar 12, 2003 | 25.84 | 25.84 | 25.32 | 25.59 | 251,946 | -0.26(-1.02%) |
Mar 11, 2003 | 25.94 | 26.40 | 25.84 | 25.86 | 288,619 | -0.26(-0.98%) |
Mar 10, 2003 | 26.53 | 26.60 | 26.01 | 26.11 | 281,921 | -0.53(-1.98%) |
Mar 07, 2003 | 26.18 | 26.86 | 26.16 | 26.64 | 254,330 | +0.28(+1.07%) |
Mar 06, 2003 | 26.69 | 26.69 | 26.10 | 26.36 | 366,395 | -0.41(-1.51%) |
Mar 05, 2003 | 26.91 | 27.02 | 26.37 | 26.77 | 383,880 | -0.19(-0.72%) |
Mar 04, 2003 | 27.96 | 27.96 | 26.96 | 26.96 | 349,364 | -1.07(-3.83%) |
Mar 03, 2003 | 28.14 | 28.36 | 27.89 | 28.03 | 224,015 | +0.11(+0.41%) |
Feb 28, 2003 | 28.17 | 28.24 | 27.90 | 27.92 | 205,167 | -0.12(-0.44%) |
Feb 27, 2003 | 28.36 | 28.36 | 27.81 | 28.04 | 413,514 | -0.14(-0.50%) |
Feb 26, 2003 | 28.47 | 28.49 | 28.10 | 28.18 | 186,660 | -0.34(-1.20%) |
Feb 25, 2003 | 28.10 | 28.54 | 27.77 | 28.53 | 281,921 | +0.31(+1.09%) |
Feb 24, 2003 | 28.83 | 28.83 | 28.10 | 28.22 | 230,827 | -0.67(-2.32%) |
Feb 21, 2003 | 28.45 | 29.07 | 28.39 | 28.89 | 280,217 | +0.52(+1.83%) |
Feb 20, 2003 | 28.58 | 28.58 | 28.18 | 28.37 | 180,302 | -0.06(-0.22%) |
Feb 19, 2003 | 28.58 | 28.66 | 28.27 | 28.43 | 214,932 | -0.18(-0.62%) |
Feb 18, 2003 | 28.27 | 28.62 | 28.23 | 28.61 | 272,837 | +0.25(+0.87%) |
Feb 14, 2003 | 27.69 | 28.36 | 27.60 | 28.36 | 232,076 | +0.67(+2.42%) |
Feb 13, 2003 | 27.83 | 28.10 | 27.33 | 27.69 | 222,652 | -0.21(-0.76%) |
Feb 12, 2003 | 27.92 | 28.19 | 27.83 | 27.90 | 285,781 | -0.15(-0.53%) |
Feb 11, 2003 | 28.10 | 28.32 | 27.88 | 28.05 | 316,550 | -0.04(-0.16%) |
Feb 10, 2003 | 28.03 | 28.21 | 27.74 | 28.10 | 349,704 | +0.15(+0.54%) |
Feb 07, 2003 | 28.17 | 28.25 | 27.79 | 27.95 | 326,542 | -0.14(-0.50%) |
Feb 06, 2003 | 28.72 | 28.72 | 28.03 | 28.09 | 507,071 | -0.63(-2.21%) |
Feb 05, 2003 | 29.23 | 29.28 | 28.69 | 28.72 | 486,066 | -0.44(-1.51%) |
Feb 04, 2003 | 29.81 | 29.86 | 29.11 | 29.16 | 520,583 | -0.92(-3.07%) |
Feb 03, 2003 | 29.99 | 30.19 | 29.95 | 30.09 | 244,906 | +0.10(+0.32%) |
Jan 31, 2003 | 29.46 | 30.24 | 29.34 | 29.99 | 291,117 | +0.47(+1.58%) |
Jan 30, 2003 | 30.26 | 30.31 | 29.44 | 29.52 | 282,375 | -0.66(-2.19%) |
Jan 29, 2003 | 29.95 | 30.25 | 29.51 | 30.18 | 271,248 | +0.15(+0.50%) |
Jan 28, 2003 | 29.64 | 30.17 | 29.60 | 30.03 | 424,187 | +0.53(+1.79%) |
Jan 27, 2003 | 29.95 | 29.95 | 29.48 | 29.50 | 448,257 | -0.44(-1.47%) |
Jan 24, 2003 | 29.99 | 30.10 | 29.72 | 29.95 | 651,495 | -0.01(-0.03%) |
Jan 23, 2003 | 30.08 | 30.21 | 29.59 | 29.95 | 593,249 | +0.45(+1.52%) |
Jan 22, 2003 | 29.73 | 29.87 | 29.36 | 29.50 | 377,181 | -0.16(-0.53%) |
Jan 21, 2003 | 30.47 | 30.54 | 29.64 | 29.66 | 234,461 | -0.72(-2.38%) |
Jan 17, 2003 | 30.39 | 30.59 | 30.15 | 30.39 | 218,906 | -0.11(-0.38%) |
Jan 16, 2003 | 30.78 | 30.91 | 30.30 | 30.50 | 432,362 | -0.15(-0.49%) |
Jan 15, 2003 | 31.27 | 31.27 | 30.59 | 30.65 | 294,978 | -0.62(-1.97%) |
Jan 14, 2003 | 31.44 | 31.44 | 31.04 | 31.27 | 216,067 | -0.07(-0.22%) |
Jan 13, 2003 | 31.64 | 31.78 | 31.26 | 31.34 | 300,655 | -0.19(-0.61%) |
Jan 10, 2003 | 31.60 | 32.06 | 31.27 | 31.53 | 623,905 | -0.25(-0.78%) |
Jan 09, 2003 | 32.09 | 32.11 | 31.51 | 31.78 | 958,849 | -0.31(-0.96%) |
Jan 08, 2003 | 33.04 | 33.04 | 32.06 | 32.09 | 543,291 | -0.94(-2.85%) |
Jan 07, 2003 | 33.38 | 33.40 | 33.01 | 33.03 | 399,094 | -0.31(-0.92%) |
Jan 06, 2003 | 33.07 | 33.45 | 32.82 | 33.34 | 455,638 | +0.26(+0.80%) |
Jan 03, 2003 | 33.56 | 34.13 | 33.00 | 33.07 | 214,705 | -0.70(-2.09%) |