Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 22.79 | 22.81 | 22.49 | 22.70 | 522,193 | -0.10(-0.42%) |
Mar 28, 2003 | 22.84 | 22.99 | 22.71 | 22.79 | 713,403 | -0.20(-0.86%) |
Mar 27, 2003 | 23.01 | 23.02 | 22.74 | 22.99 | 463,077 | -0.02(-0.08%) |
Mar 26, 2003 | 22.76 | 23.03 | 22.70 | 23.01 | 882,903 | -0.20(-0.85%) |
Mar 25, 2003 | 22.92 | 23.20 | 22.84 | 23.20 | 631,241 | +0.36(+1.57%) |
Mar 24, 2003 | 23.29 | 23.29 | 22.63 | 22.84 | 459,236 | -0.68(-2.90%) |
Mar 21, 2003 | 23.14 | 23.62 | 23.14 | 23.53 | 617,882 | +0.40(+1.73%) |
Mar 20, 2003 | 22.76 | 23.13 | 22.61 | 23.13 | 463,077 | +0.34(+1.50%) |
Mar 19, 2003 | 22.49 | 22.79 | 22.49 | 22.79 | 584,650 | +0.26(+1.14%) |
Mar 18, 2003 | 22.08 | 22.53 | 22.08 | 22.53 | 580,475 | +0.49(+2.23%) |
Mar 17, 2003 | 22.00 | 22.14 | 21.90 | 22.04 | 773,688 | +0.04(+0.16%) |
Mar 14, 2003 | 22.07 | 22.16 | 21.95 | 22.00 | 509,502 | -0.02(-0.11%) |
Mar 13, 2003 | 21.65 | 22.05 | 21.65 | 22.02 | 1,218,897 | +0.46(+2.14%) |
Mar 12, 2003 | 21.59 | 21.65 | 21.44 | 21.56 | 583,481 | +0.01(+0.06%) |
Mar 11, 2003 | 21.80 | 21.93 | 21.55 | 21.55 | 487,458 | -0.26(-1.21%) |
Mar 10, 2003 | 22.07 | 22.07 | 21.78 | 21.82 | 455,395 | -0.20(-0.90%) |
Mar 07, 2003 | 22.08 | 22.08 | 21.87 | 22.01 | 298,420 | -0.02(-0.11%) |
Mar 06, 2003 | 22.01 | 22.08 | 21.98 | 22.04 | 368,391 | -0.06(-0.27%) |
Mar 05, 2003 | 22.10 | 22.12 | 21.99 | 22.10 | 373,401 | +0.06(+0.27%) |
Mar 04, 2003 | 22.31 | 22.31 | 22.04 | 22.04 | 469,423 | -0.26(-1.16%) |
Mar 03, 2003 | 22.31 | 22.40 | 22.23 | 22.29 | 723,590 | +0.02(+0.08%) |
Feb 28, 2003 | 22.25 | 22.37 | 22.22 | 22.28 | 436,859 | +0.07(+0.32%) |
Feb 27, 2003 | 22.22 | 22.31 | 22.16 | 22.20 | 638,255 | +0.05(+0.22%) |
Feb 26, 2003 | 22.25 | 22.28 | 22.13 | 22.16 | 388,931 | -0.09(-0.40%) |
Feb 25, 2003 | 22.02 | 22.29 | 21.93 | 22.25 | 489,796 | +0.24(+1.09%) |
Feb 24, 2003 | 22.22 | 22.22 | 22.01 | 22.01 | 425,837 | -0.20(-0.89%) |
Feb 21, 2003 | 22.16 | 22.22 | 22.01 | 22.20 | 601,182 | +0.11(+0.51%) |
Feb 20, 2003 | 22.04 | 22.14 | 21.94 | 22.09 | 544,404 | +0.15(+0.68%) |
Feb 19, 2003 | 21.68 | 21.98 | 21.65 | 21.94 | 661,801 | +0.41(+1.89%) |
Feb 18, 2003 | 21.56 | 21.61 | 21.41 | 21.53 | 824,288 | +0.31(+1.47%) |
Feb 14, 2003 | 21.36 | 21.36 | 21.10 | 21.22 | 630,239 | -0.02(-0.08%) |
Feb 13, 2003 | 21.20 | 21.29 | 21.16 | 21.24 | 668,481 | +0.04(+0.17%) |
Feb 12, 2003 | 21.50 | 21.56 | 21.19 | 21.20 | 500,484 | -0.24(-1.12%) |
Feb 11, 2003 | 21.56 | 21.58 | 21.44 | 21.44 | 356,033 | -0.11(-0.53%) |
Feb 10, 2003 | 21.50 | 21.62 | 21.47 | 21.56 | 391,770 | +0.11(+0.53%) |
Feb 07, 2003 | 21.50 | 21.55 | 21.44 | 21.44 | 540,396 | -0.03(-0.14%) |
Feb 06, 2003 | 21.49 | 21.54 | 21.44 | 21.47 | 855,349 | +0.01(+0.03%) |
Feb 05, 2003 | 21.47 | 21.50 | 21.44 | 21.47 | 853,512 | +0.03(+0.14%) |
Feb 04, 2003 | 21.41 | 21.50 | 21.41 | 21.44 | 833,806 | -0.04(-0.17%) |
Feb 03, 2003 | 21.44 | 21.54 | 21.41 | 21.47 | 605,190 | -0.02(-0.11%) |
Jan 31, 2003 | 21.29 | 21.53 | 21.29 | 21.50 | 1,006,145 | +0.23(+1.07%) |
Jan 30, 2003 | 21.38 | 21.50 | 21.26 | 21.27 | 395,110 | -0.18(-0.84%) |
Jan 29, 2003 | 21.38 | 21.50 | 21.33 | 21.45 | 717,745 | +0.06(+0.28%) |
Jan 28, 2003 | 21.25 | 21.39 | 21.25 | 21.39 | 957,884 | +0.13(+0.62%) |
Jan 27, 2003 | 21.08 | 21.29 | 21.05 | 21.26 | 451,554 | +0.18(+0.85%) |
Jan 24, 2003 | 21.17 | 21.23 | 20.93 | 21.08 | 535,052 | -0.10(-0.45%) |
Jan 23, 2003 | 21.35 | 21.35 | 21.17 | 21.17 | 478,107 | -0.05(-0.25%) |
Jan 22, 2003 | 21.02 | 21.38 | 21.02 | 21.23 | 413,480 | +0.28(+1.31%) |
Jan 21, 2003 | 21.05 | 21.13 | 20.84 | 20.95 | 221,268 | -0.10(-0.46%) |
Jan 17, 2003 | 21.29 | 21.29 | 21.05 | 21.05 | 328,813 | -0.25(-1.18%) |
Jan 16, 2003 | 21.38 | 21.39 | 21.26 | 21.30 | 427,173 | -0.11(-0.50%) |
Jan 15, 2003 | 21.42 | 21.49 | 21.31 | 21.41 | 383,921 | -0.05(-0.25%) |
Jan 14, 2003 | 21.62 | 21.64 | 21.38 | 21.46 | 477,940 | -0.16(-0.72%) |
Jan 13, 2003 | 21.90 | 21.90 | 21.62 | 21.62 | 565,111 | -0.25(-1.15%) |
Jan 10, 2003 | 21.98 | 21.98 | 21.83 | 21.87 | 1,267,159 | -0.14(-0.63%) |
Jan 09, 2003 | 22.01 | 22.10 | 21.88 | 22.01 | 598,176 | +0.05(+0.25%) |
Jan 08, 2003 | 22.20 | 22.20 | 21.91 | 21.95 | 546,909 | -0.23(-1.05%) |
Jan 07, 2003 | 22.20 | 22.28 | 22.16 | 22.19 | 685,682 | -0.02(-0.08%) |
Jan 06, 2003 | 22.13 | 22.28 | 22.12 | 22.20 | 775,024 | +0.08(+0.35%) |
Jan 03, 2003 | 22.01 | 22.15 | 21.98 | 22.13 | 1,018,503 | +0.09(+0.41%) |