Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 26.55 | 26.60 | 25.98 | 26.47 | 1,512,807 | -0.18(-0.69%) |
Mar 28, 2003 | 26.12 | 26.68 | 25.98 | 26.65 | 1,593,086 | +0.53(+2.03%) |
Mar 27, 2003 | 26.29 | 26.35 | 25.86 | 26.12 | 2,105,855 | -0.16(-0.61%) |
Mar 26, 2003 | 26.82 | 26.82 | 26.21 | 26.29 | 1,790,985 | -0.59(-2.20%) |
Mar 25, 2003 | 26.78 | 27.05 | 26.55 | 26.88 | 1,722,026 | +0.04(+0.14%) |
Mar 24, 2003 | 26.67 | 26.91 | 26.45 | 26.84 | 2,004,108 | -0.65(-2.38%) |
Mar 21, 2003 | 26.90 | 27.47 | 26.68 | 27.49 | 2,754,461 | +0.86(+3.23%) |
Mar 20, 2003 | 26.33 | 26.68 | 25.69 | 26.63 | 2,653,885 | +0.30(+1.14%) |
Mar 19, 2003 | 26.43 | 26.52 | 26.07 | 26.33 | 2,019,982 | -0.26(-0.98%) |
Mar 18, 2003 | 25.82 | 26.59 | 25.75 | 26.59 | 2,280,075 | +0.94(+3.66%) |
Mar 17, 2003 | 25.02 | 25.65 | 24.92 | 25.65 | 1,958,179 | +0.52(+2.08%) |
Mar 14, 2003 | 25.69 | 25.79 | 25.06 | 25.13 | 1,589,182 | -0.69(-2.68%) |
Mar 13, 2003 | 25.42 | 25.82 | 25.02 | 25.82 | 2,611,209 | +0.90(+3.61%) |
Mar 12, 2003 | 24.88 | 25.03 | 24.53 | 24.92 | 1,197,286 | +0.12(+0.46%) |
Mar 11, 2003 | 25.23 | 25.32 | 24.80 | 24.81 | 1,169,312 | -0.42(-1.68%) |
Mar 10, 2003 | 26.05 | 26.06 | 25.18 | 25.23 | 2,029,480 | -0.87(-3.33%) |
Mar 07, 2003 | 25.67 | 26.12 | 25.65 | 26.10 | 1,083,699 | +0.12(+0.47%) |
Mar 06, 2003 | 25.75 | 26.09 | 25.54 | 25.98 | 1,362,918 | +0.00(+0.00%) |
Mar 05, 2003 | 25.77 | 25.99 | 25.55 | 25.98 | 2,025,316 | +0.25(+0.96%) |
Mar 04, 2003 | 26.32 | 26.46 | 25.70 | 25.73 | 1,449,963 | -0.49(-1.88%) |
Mar 03, 2003 | 26.40 | 26.58 | 26.05 | 26.22 | 2,219,313 | -0.22(-0.81%) |
Feb 28, 2003 | 26.27 | 26.52 | 26.10 | 26.44 | 1,026,580 | +0.17(+0.64%) |
Feb 27, 2003 | 25.70 | 26.28 | 25.69 | 26.27 | 1,530,112 | +0.58(+2.27%) |
Feb 26, 2003 | 25.79 | 26.08 | 25.55 | 25.69 | 1,607,918 | -0.14(-0.54%) |
Feb 25, 2003 | 25.52 | 25.90 | 25.02 | 25.82 | 1,546,245 | +0.31(+1.20%) |
Feb 24, 2003 | 26.09 | 26.10 | 25.52 | 25.52 | 1,772,639 | -0.68(-2.58%) |
Feb 21, 2003 | 25.79 | 26.26 | 25.77 | 26.19 | 2,023,495 | +0.47(+1.82%) |
Feb 20, 2003 | 25.31 | 25.86 | 25.28 | 25.72 | 2,059,666 | +0.42(+1.64%) |
Feb 19, 2003 | 25.22 | 25.31 | 24.80 | 25.31 | 1,408,587 | +0.04(+0.15%) |
Feb 18, 2003 | 24.59 | 25.32 | 24.59 | 25.27 | 1,339,368 | +0.56(+2.27%) |
Feb 14, 2003 | 24.36 | 24.71 | 24.15 | 24.71 | 2,557,342 | +0.46(+1.90%) |
Feb 13, 2003 | 24.02 | 24.35 | 23.83 | 24.25 | 1,813,495 | +0.13(+0.54%) |
Feb 12, 2003 | 24.48 | 24.50 | 24.00 | 24.12 | 1,843,030 | -0.25(-1.01%) |
Feb 11, 2003 | 24.75 | 24.97 | 24.32 | 24.36 | 2,601,320 | -0.23(-0.94%) |
Feb 10, 2003 | 24.44 | 24.76 | 24.32 | 24.59 | 1,690,279 | +0.28(+1.14%) |
Feb 07, 2003 | 24.59 | 24.76 | 24.28 | 24.32 | 1,382,825 | -0.34(-1.37%) |
Feb 06, 2003 | 24.40 | 24.73 | 24.34 | 24.66 | 1,918,625 | +0.10(+0.41%) |
Feb 05, 2003 | 24.98 | 24.98 | 24.50 | 24.56 | 2,255,484 | +0.04(+0.16%) |
Feb 04, 2003 | 24.82 | 24.98 | 24.32 | 24.52 | 2,199,275 | -0.45(-1.79%) |
Feb 03, 2003 | 25.29 | 25.36 | 24.56 | 24.96 | 2,856,599 | -0.25(-0.98%) |
Jan 31, 2003 | 25.01 | 25.46 | 24.94 | 25.21 | 2,496,710 | -0.18(-0.73%) |
Jan 30, 2003 | 25.72 | 25.83 | 25.11 | 25.39 | 2,026,747 | -0.32(-1.23%) |
Jan 29, 2003 | 25.75 | 25.75 | 25.27 | 25.71 | 1,804,907 | -0.05(-0.21%) |
Jan 28, 2003 | 24.96 | 26.01 | 24.79 | 25.76 | 3,085,465 | +0.78(+3.14%) |
Jan 27, 2003 | 24.75 | 25.14 | 24.56 | 24.98 | 2,452,603 | +0.15(+0.62%) |
Jan 24, 2003 | 25.25 | 25.44 | 24.49 | 24.82 | 3,961,767 | -0.02(-0.09%) |
Jan 23, 2003 | 23.44 | 25.29 | 23.35 | 24.85 | 4,405,447 | +1.81(+7.87%) |
Jan 22, 2003 | 23.25 | 23.44 | 23.03 | 23.03 | 1,064,702 | -0.41(-1.74%) |
Jan 21, 2003 | 23.44 | 23.59 | 23.35 | 23.44 | 1,781,227 | +0.38(+1.67%) |
Jan 17, 2003 | 23.25 | 23.42 | 23.03 | 23.06 | 1,368,773 | -0.08(-0.37%) |
Jan 16, 2003 | 23.08 | 23.46 | 23.08 | 23.14 | 724,200 | +0.08(+0.33%) |
Jan 15, 2003 | 23.33 | 23.36 | 22.78 | 23.06 | 2,400,298 | -0.08(-0.33%) |
Jan 14, 2003 | 23.12 | 23.21 | 22.90 | 23.14 | 1,590,353 | -0.02(-0.07%) |
Jan 13, 2003 | 22.94 | 23.16 | 22.77 | 23.16 | 1,227,732 | +0.41(+1.79%) |
Jan 10, 2003 | 22.63 | 23.08 | 22.48 | 22.75 | 2,315,465 | +0.12(+0.51%) |
Jan 09, 2003 | 22.98 | 23.05 | 22.15 | 22.63 | 3,207,120 | -0.30(-1.31%) |
Jan 08, 2003 | 23.44 | 23.48 | 22.93 | 22.93 | 1,034,777 | -0.41(-1.74%) |
Jan 07, 2003 | 23.31 | 23.40 | 23.02 | 23.34 | 1,124,814 | -0.08(-0.36%) |
Jan 06, 2003 | 23.52 | 23.61 | 23.36 | 23.43 | 1,899,758 | -0.09(-0.39%) |
Jan 03, 2003 | 24.02 | 24.33 | 23.38 | 23.52 | 2,492,157 | -0.72(-2.98%) |