Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 24.83 | 24.99 | 24.61 | 24.67 | 1,274,377 | -0.29(-1.17%) |
Mar 28, 2003 | 24.21 | 24.96 | 24.13 | 24.96 | 1,022,795 | +0.76(+3.13%) |
Mar 27, 2003 | 23.96 | 24.50 | 23.71 | 24.20 | 973,513 | -0.01(-0.03%) |
Mar 26, 2003 | 24.21 | 24.41 | 23.79 | 24.21 | 1,277,743 | +0.08(+0.34%) |
Mar 25, 2003 | 23.39 | 24.24 | 23.31 | 24.13 | 1,274,377 | +0.68(+2.91%) |
Mar 24, 2003 | 23.46 | 23.65 | 23.09 | 23.44 | 1,752,059 | -0.52(-2.15%) |
Mar 21, 2003 | 23.25 | 23.98 | 23.19 | 23.96 | 1,518,387 | +0.92(+3.97%) |
Mar 20, 2003 | 22.80 | 23.12 | 22.52 | 23.04 | 1,230,744 | +0.26(+1.13%) |
Mar 19, 2003 | 23.49 | 23.67 | 22.78 | 22.79 | 2,097,879 | -0.62(-2.63%) |
Mar 18, 2003 | 23.51 | 23.64 | 23.26 | 23.40 | 687,072 | -0.06(-0.25%) |
Mar 17, 2003 | 22.50 | 23.49 | 22.50 | 23.46 | 1,013,059 | +0.90(+3.98%) |
Mar 14, 2003 | 22.80 | 23.02 | 22.35 | 22.56 | 1,453,838 | -0.19(-0.84%) |
Mar 13, 2003 | 22.40 | 22.80 | 22.21 | 22.75 | 817,491 | +0.53(+2.40%) |
Mar 12, 2003 | 22.15 | 22.35 | 21.99 | 22.22 | 559,538 | +0.02(+0.07%) |
Mar 11, 2003 | 22.29 | 22.54 | 22.05 | 22.20 | 728,061 | -0.04(-0.19%) |
Mar 10, 2003 | 22.50 | 22.71 | 22.11 | 22.25 | 1,220,166 | -0.46(-2.02%) |
Mar 07, 2003 | 22.46 | 22.86 | 22.27 | 22.70 | 702,458 | +0.11(+0.48%) |
Mar 06, 2003 | 22.00 | 22.76 | 22.00 | 22.60 | 1,300,822 | +0.42(+1.91%) |
Mar 05, 2003 | 21.80 | 22.50 | 21.67 | 22.17 | 978,321 | +0.09(+0.41%) |
Mar 04, 2003 | 22.71 | 22.88 | 22.08 | 22.08 | 1,741,721 | -0.63(-2.78%) |
Mar 03, 2003 | 23.17 | 23.29 | 22.67 | 22.71 | 1,703,257 | -0.39(-1.69%) |
Feb 28, 2003 | 23.04 | 23.34 | 22.88 | 23.10 | 912,090 | +0.14(+0.62%) |
Feb 27, 2003 | 23.29 | 23.38 | 22.84 | 22.96 | 965,219 | -0.17(-0.76%) |
Feb 26, 2003 | 23.04 | 23.33 | 22.92 | 23.14 | 1,001,880 | +0.06(+0.25%) |
Feb 25, 2003 | 23.23 | 23.23 | 22.42 | 23.08 | 2,070,232 | -0.14(-0.61%) |
Feb 24, 2003 | 23.34 | 23.69 | 23.09 | 23.22 | 1,675,971 | -0.08(-0.36%) |
Feb 21, 2003 | 22.55 | 23.45 | 22.46 | 23.30 | 2,239,837 | +0.84(+3.74%) |
Feb 20, 2003 | 22.30 | 22.57 | 22.14 | 22.46 | 2,534,331 | +0.18(+0.82%) |
Feb 19, 2003 | 21.21 | 22.67 | 21.01 | 22.28 | 5,348,492 | +1.93(+9.48%) |
Feb 18, 2003 | 19.97 | 20.98 | 19.96 | 20.35 | 1,758,670 | +0.38(+1.92%) |
Feb 14, 2003 | 20.42 | 20.42 | 18.48 | 19.97 | 3,552,679 | -0.44(-2.16%) |
Feb 13, 2003 | 20.68 | 20.71 | 20.19 | 20.41 | 1,005,847 | -0.23(-1.13%) |
Feb 12, 2003 | 20.80 | 20.83 | 20.61 | 20.64 | 927,355 | -0.16(-0.76%) |
Feb 11, 2003 | 20.90 | 21.21 | 20.59 | 20.80 | 1,057,413 | +0.00(+0.00%) |
Feb 10, 2003 | 20.86 | 21.00 | 20.39 | 20.80 | 671,326 | +0.01(+0.04%) |
Feb 07, 2003 | 21.00 | 21.19 | 20.72 | 20.79 | 1,373,183 | -0.01(-0.04%) |
Feb 06, 2003 | 21.13 | 21.13 | 20.63 | 20.80 | 2,558,371 | -0.42(-1.96%) |
Feb 05, 2003 | 21.61 | 21.63 | 21.17 | 21.21 | 915,095 | -0.39(-1.81%) |
Feb 04, 2003 | 21.79 | 21.84 | 21.28 | 21.61 | 1,049,841 | -0.18(-0.84%) |
Feb 03, 2003 | 22.26 | 22.46 | 21.72 | 21.79 | 1,200,814 | -0.47(-2.09%) |
Jan 31, 2003 | 21.75 | 22.25 | 21.60 | 22.25 | 848,743 | +0.52(+2.37%) |
Jan 30, 2003 | 22.01 | 22.01 | 21.63 | 21.74 | 1,230,504 | -0.27(-1.21%) |
Jan 29, 2003 | 21.26 | 22.10 | 21.13 | 22.00 | 1,713,234 | +0.74(+3.48%) |
Jan 28, 2003 | 20.76 | 21.36 | 20.60 | 21.26 | 2,647,801 | +0.57(+2.77%) |
Jan 27, 2003 | 21.42 | 21.42 | 20.53 | 20.69 | 2,060,496 | -0.84(-3.90%) |
Jan 24, 2003 | 22.39 | 22.39 | 21.06 | 21.53 | 3,716,514 | -0.85(-3.79%) |
Jan 23, 2003 | 22.20 | 22.71 | 22.20 | 22.38 | 1,627,410 | +0.35(+1.59%) |
Jan 22, 2003 | 21.97 | 22.13 | 21.84 | 22.03 | 680,701 | +0.04(+0.19%) |
Jan 21, 2003 | 22.45 | 22.65 | 21.91 | 21.99 | 1,946,906 | -0.43(-1.93%) |
Jan 17, 2003 | 22.05 | 22.55 | 21.88 | 22.42 | 957,285 | +0.37(+1.66%) |
Jan 16, 2003 | 22.16 | 22.44 | 21.88 | 22.05 | 1,055,971 | -0.14(-0.64%) |
Jan 15, 2003 | 22.41 | 22.52 | 22.10 | 22.20 | 932,524 | -0.21(-0.93%) |
Jan 14, 2003 | 22.46 | 22.48 | 22.25 | 22.40 | 1,042,148 | -0.14(-0.63%) |
Jan 13, 2003 | 22.50 | 22.83 | 22.39 | 22.55 | 1,338,325 | +0.09(+0.41%) |
Jan 10, 2003 | 21.80 | 22.61 | 21.72 | 22.45 | 1,984,529 | +0.32(+1.43%) |
Jan 09, 2003 | 20.96 | 22.26 | 20.96 | 22.14 | 3,417,813 | +1.39(+6.70%) |
Jan 08, 2003 | 20.23 | 21.06 | 20.23 | 20.75 | 1,770,690 | +0.52(+2.55%) |
Jan 07, 2003 | 20.22 | 20.42 | 20.17 | 20.23 | 1,319,333 | +0.06(+0.29%) |
Jan 06, 2003 | 19.84 | 20.22 | 19.80 | 20.17 | 2,002,679 | +0.31(+1.55%) |
Jan 03, 2003 | 19.82 | 20.02 | 19.79 | 19.87 | 900,911 | -0.09(-0.46%) |