Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 26.17 | 26.72 | 26.04 | 26.52 | 2,220,780 | -0.31(-1.15%) |
Mar 28, 2003 | 26.77 | 27.80 | 26.67 | 26.83 | 1,523,760 | -0.28(-1.03%) |
Mar 27, 2003 | 27.21 | 27.45 | 26.57 | 27.11 | 1,645,229 | -0.10(-0.36%) |
Mar 26, 2003 | 27.55 | 27.58 | 26.95 | 27.21 | 2,945,075 | -0.63(-2.27%) |
Mar 25, 2003 | 27.55 | 27.98 | 27.14 | 27.84 | 1,729,846 | +0.34(+1.23%) |
Mar 24, 2003 | 28.95 | 28.95 | 27.25 | 27.50 | 1,780,536 | -1.45(-5.01%) |
Mar 21, 2003 | 28.75 | 29.05 | 28.41 | 28.95 | 2,227,699 | +0.77(+2.72%) |
Mar 20, 2003 | 27.85 | 28.54 | 27.31 | 28.19 | 2,080,551 | +0.03(+0.11%) |
Mar 19, 2003 | 27.89 | 28.31 | 27.74 | 28.16 | 3,294,716 | +0.30(+1.08%) |
Mar 18, 2003 | 27.85 | 28.30 | 27.61 | 27.86 | 3,229,791 | +0.07(+0.24%) |
Mar 17, 2003 | 26.25 | 27.97 | 26.06 | 27.79 | 4,565,426 | +1.53(+5.81%) |
Mar 14, 2003 | 25.93 | 26.61 | 25.84 | 26.26 | 2,696,681 | +0.48(+1.87%) |
Mar 13, 2003 | 24.80 | 25.81 | 24.79 | 25.78 | 3,674,426 | +1.50(+6.19%) |
Mar 12, 2003 | 24.69 | 25.18 | 23.78 | 24.28 | 6,492,577 | -0.53(-2.12%) |
Mar 11, 2003 | 25.07 | 25.22 | 24.74 | 24.80 | 4,575,936 | -0.26(-1.05%) |
Mar 10, 2003 | 26.16 | 26.19 | 24.99 | 25.07 | 3,703,962 | -1.26(-4.77%) |
Mar 07, 2003 | 26.16 | 26.40 | 25.38 | 26.32 | 3,562,934 | +0.17(+0.63%) |
Mar 06, 2003 | 26.95 | 26.95 | 26.12 | 26.16 | 3,711,013 | -0.79(-2.93%) |
Mar 05, 2003 | 26.92 | 27.21 | 26.63 | 26.95 | 2,900,239 | +0.03(+0.11%) |
Mar 04, 2003 | 27.13 | 27.21 | 26.76 | 26.92 | 2,100,641 | -0.29(-1.08%) |
Mar 03, 2003 | 27.58 | 27.70 | 26.91 | 27.21 | 2,105,564 | +0.05(+0.19%) |
Feb 28, 2003 | 27.66 | 27.85 | 26.65 | 27.16 | 3,847,251 | -0.54(-1.95%) |
Feb 27, 2003 | 27.30 | 27.99 | 27.25 | 27.70 | 1,486,507 | +0.44(+1.60%) |
Feb 26, 2003 | 27.77 | 28.58 | 27.22 | 27.26 | 1,797,166 | -0.58(-2.08%) |
Feb 25, 2003 | 27.51 | 27.89 | 27.13 | 27.84 | 1,820,316 | +0.34(+1.23%) |
Feb 24, 2003 | 28.08 | 28.08 | 27.30 | 27.50 | 1,499,146 | -0.57(-2.03%) |
Feb 21, 2003 | 28.26 | 28.47 | 27.74 | 28.07 | 2,105,298 | -0.02(-0.05%) |
Feb 20, 2003 | 28.20 | 28.66 | 27.90 | 28.09 | 2,309,920 | +0.20(+0.70%) |
Feb 19, 2003 | 28.37 | 28.37 | 27.69 | 27.89 | 1,956,687 | -0.22(-0.78%) |
Feb 18, 2003 | 27.92 | 28.49 | 27.92 | 28.11 | 2,279,320 | +0.30(+1.08%) |
Feb 14, 2003 | 27.96 | 28.21 | 27.49 | 27.81 | 2,999,757 | +0.14(+0.49%) |
Feb 13, 2003 | 28.37 | 28.67 | 27.25 | 27.67 | 3,037,541 | -0.58(-2.05%) |
Feb 12, 2003 | 28.69 | 28.86 | 27.58 | 28.25 | 1,395,505 | -0.38(-1.31%) |
Feb 11, 2003 | 29.50 | 29.53 | 28.56 | 28.63 | 1,639,508 | -0.68(-2.33%) |
Feb 10, 2003 | 29.07 | 29.43 | 28.67 | 29.31 | 2,457,201 | +0.25(+0.85%) |
Feb 07, 2003 | 29.46 | 29.55 | 28.82 | 29.07 | 1,865,285 | -0.08(-0.28%) |
Feb 06, 2003 | 30.28 | 30.41 | 29.01 | 29.15 | 2,162,773 | -1.13(-3.72%) |
Feb 05, 2003 | 30.59 | 30.98 | 30.22 | 30.28 | 2,308,457 | +0.22(+0.73%) |
Feb 04, 2003 | 29.69 | 30.73 | 29.18 | 30.06 | 3,587,814 | -1.03(-3.31%) |
Feb 03, 2003 | 31.34 | 31.42 | 30.85 | 31.09 | 2,450,016 | -0.24(-0.77%) |
Jan 31, 2003 | 30.97 | 31.67 | 30.86 | 31.33 | 3,228,859 | -0.05(-0.17%) |
Jan 30, 2003 | 32.02 | 32.65 | 31.14 | 31.38 | 2,931,505 | -1.45(-4.42%) |
Jan 29, 2003 | 32.28 | 32.85 | 31.84 | 32.83 | 1,563,407 | +0.17(+0.51%) |
Jan 28, 2003 | 31.92 | 32.75 | 31.58 | 32.67 | 3,430,422 | +0.68(+2.11%) |
Jan 27, 2003 | 32.09 | 32.77 | 31.77 | 31.99 | 2,268,144 | -0.43(-1.32%) |
Jan 24, 2003 | 33.76 | 33.76 | 32.01 | 32.42 | 3,002,018 | -1.47(-4.35%) |
Jan 23, 2003 | 34.20 | 34.20 | 33.31 | 33.89 | 2,751,096 | +0.63(+1.90%) |
Jan 22, 2003 | 33.82 | 33.94 | 33.17 | 33.26 | 2,841,567 | -0.71(-2.10%) |
Jan 21, 2003 | 35.15 | 35.29 | 33.97 | 33.97 | 2,796,864 | -0.87(-2.50%) |
Jan 17, 2003 | 35.27 | 35.27 | 34.35 | 34.85 | 1,349,338 | -0.42(-1.19%) |
Jan 16, 2003 | 35.82 | 35.96 | 34.94 | 35.27 | 1,730,112 | -0.41(-1.16%) |
Jan 15, 2003 | 36.79 | 36.79 | 35.59 | 35.68 | 1,852,114 | -0.93(-2.55%) |
Jan 14, 2003 | 35.63 | 36.82 | 35.33 | 36.61 | 2,711,050 | +0.29(+0.79%) |
Jan 13, 2003 | 36.45 | 36.94 | 36.25 | 36.33 | 1,708,425 | -0.02(-0.04%) |
Jan 10, 2003 | 36.08 | 36.45 | 35.93 | 36.34 | 1,222,147 | -0.02(-0.04%) |
Jan 09, 2003 | 35.50 | 36.41 | 35.50 | 36.36 | 1,256,207 | +1.01(+2.85%) |
Jan 08, 2003 | 35.89 | 36.06 | 35.23 | 35.35 | 1,074,734 | -0.81(-2.24%) |
Jan 07, 2003 | 36.23 | 36.71 | 36.09 | 36.16 | 1,159,350 | -0.35(-0.97%) |
Jan 06, 2003 | 35.29 | 36.60 | 35.29 | 36.51 | 932,775 | +1.31(+3.71%) |
Jan 03, 2003 | 35.00 | 35.78 | 34.77 | 35.21 | 1,569,660 | -0.07(-0.19%) |