Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 22.82 | 23.07 | 22.49 | 22.67 | 218,894 | -0.24(-1.05%) |
Mar 28, 2003 | 23.01 | 23.05 | 22.46 | 22.91 | 347,392 | -0.01(-0.03%) |
Mar 27, 2003 | 22.75 | 23.20 | 22.35 | 22.92 | 219,357 | +0.22(+0.97%) |
Mar 26, 2003 | 22.88 | 22.91 | 22.53 | 22.70 | 337,828 | -0.19(-0.82%) |
Mar 25, 2003 | 22.84 | 23.16 | 22.62 | 22.88 | 304,817 | +0.17(+0.74%) |
Mar 24, 2003 | 22.92 | 22.92 | 22.11 | 22.71 | 416,038 | -0.29(-1.24%) |
Mar 21, 2003 | 22.66 | 23.01 | 22.49 | 23.00 | 305,896 | +0.46(+2.04%) |
Mar 20, 2003 | 22.69 | 22.69 | 22.05 | 22.54 | 261,161 | -0.07(-0.32%) |
Mar 19, 2003 | 22.17 | 22.62 | 22.17 | 22.61 | 247,123 | +0.54(+2.44%) |
Mar 18, 2003 | 22.62 | 22.62 | 21.85 | 22.07 | 421,437 | -0.54(-2.41%) |
Mar 17, 2003 | 21.91 | 22.62 | 21.54 | 22.62 | 397,989 | +0.71(+3.22%) |
Mar 14, 2003 | 21.98 | 22.14 | 21.70 | 21.91 | 284,609 | -0.06(-0.29%) |
Mar 13, 2003 | 22.07 | 22.35 | 21.85 | 21.98 | 449,666 | -0.06(-0.29%) |
Mar 12, 2003 | 22.16 | 22.26 | 21.95 | 22.04 | 317,929 | -0.12(-0.53%) |
Mar 11, 2003 | 21.98 | 22.38 | 21.87 | 22.16 | 324,253 | +0.12(+0.56%) |
Mar 10, 2003 | 22.17 | 22.20 | 21.66 | 22.03 | 235,708 | -0.17(-0.76%) |
Mar 07, 2003 | 22.17 | 22.38 | 21.98 | 22.20 | 291,242 | -0.03(-0.15%) |
Mar 06, 2003 | 22.24 | 22.33 | 22.04 | 22.24 | 324,099 | -0.08(-0.35%) |
Mar 05, 2003 | 22.82 | 22.82 | 22.31 | 22.31 | 538,829 | -0.56(-2.44%) |
Mar 04, 2003 | 22.85 | 23.03 | 22.70 | 22.87 | 518,466 | +0.12(+0.51%) |
Mar 03, 2003 | 22.36 | 22.84 | 22.18 | 22.75 | 463,087 | +0.55(+2.48%) |
Feb 28, 2003 | 22.46 | 22.69 | 22.20 | 22.20 | 433,315 | -0.33(-1.47%) |
Feb 27, 2003 | 22.59 | 23.18 | 22.36 | 22.53 | 468,640 | +0.01(+0.03%) |
Feb 26, 2003 | 23.08 | 23.08 | 22.20 | 22.53 | 512,913 | -0.46(-2.00%) |
Feb 25, 2003 | 22.40 | 22.99 | 22.30 | 22.99 | 691,546 | +0.58(+2.60%) |
Feb 24, 2003 | 22.17 | 22.41 | 21.89 | 22.40 | 650,358 | +0.28(+1.26%) |
Feb 21, 2003 | 21.91 | 22.27 | 21.39 | 22.12 | 1,094,009 | +0.15(+0.68%) |
Feb 20, 2003 | 22.67 | 22.91 | 21.97 | 21.98 | 1,184,097 | -0.73(-3.20%) |
Feb 19, 2003 | 25.31 | 25.31 | 22.14 | 22.70 | 4,299,988 | -2.61(-10.30%) |
Feb 18, 2003 | 25.15 | 25.35 | 25.02 | 25.31 | 392,436 | +0.16(+0.64%) |
Feb 14, 2003 | 25.61 | 25.87 | 24.80 | 25.15 | 1,146,612 | -0.14(-0.56%) |
Feb 13, 2003 | 24.96 | 25.35 | 24.87 | 25.29 | 358,036 | +0.32(+1.30%) |
Feb 12, 2003 | 24.83 | 25.21 | 24.77 | 24.96 | 336,286 | -0.12(-0.49%) |
Feb 11, 2003 | 26.11 | 26.11 | 24.79 | 25.09 | 1,019,502 | -1.02(-3.92%) |
Feb 10, 2003 | 25.81 | 26.11 | 25.70 | 26.11 | 213,186 | +0.34(+1.33%) |
Feb 07, 2003 | 25.82 | 26.13 | 25.77 | 25.77 | 340,759 | +0.05(+0.18%) |
Feb 06, 2003 | 25.93 | 26.17 | 25.65 | 25.72 | 198,532 | -0.29(-1.10%) |
Feb 05, 2003 | 26.25 | 26.44 | 25.96 | 26.01 | 233,857 | -0.25(-0.94%) |
Feb 04, 2003 | 26.01 | 26.45 | 25.67 | 26.25 | 281,678 | +0.18(+0.67%) |
Feb 03, 2003 | 26.09 | 26.32 | 26.01 | 26.08 | 294,173 | +0.15(+0.58%) |
Jan 31, 2003 | 25.31 | 26.02 | 25.31 | 25.93 | 410,176 | +0.48(+1.88%) |
Jan 30, 2003 | 25.90 | 26.14 | 25.44 | 25.45 | 283,837 | -0.45(-1.75%) |
Jan 29, 2003 | 25.96 | 25.96 | 25.28 | 25.90 | 250,363 | -0.05(-0.20%) |
Jan 28, 2003 | 25.74 | 26.00 | 25.30 | 25.96 | 466,944 | +0.18(+0.68%) |
Jan 27, 2003 | 26.22 | 26.22 | 25.76 | 25.78 | 430,692 | -0.58(-2.19%) |
Jan 24, 2003 | 26.87 | 26.87 | 25.94 | 26.36 | 415,421 | -0.51(-1.88%) |
Jan 23, 2003 | 26.97 | 27.16 | 26.81 | 26.86 | 365,903 | -0.04(-0.14%) |
Jan 22, 2003 | 26.97 | 27.26 | 26.86 | 26.90 | 474,039 | -0.06(-0.24%) |
Jan 21, 2003 | 26.97 | 27.29 | 26.96 | 26.97 | 354,334 | +0.00(+0.00%) |
Jan 17, 2003 | 27.07 | 27.39 | 26.83 | 26.97 | 457,996 | -0.10(-0.36%) |
Jan 16, 2003 | 26.45 | 27.39 | 26.44 | 27.06 | 738,749 | +0.62(+2.35%) |
Jan 15, 2003 | 26.77 | 26.80 | 26.32 | 26.44 | 516,769 | -0.33(-1.23%) |
Jan 14, 2003 | 26.48 | 26.81 | 26.45 | 26.77 | 503,812 | +0.19(+0.73%) |
Jan 13, 2003 | 27.03 | 27.03 | 26.40 | 26.58 | 581,558 | -0.36(-1.35%) |
Jan 10, 2003 | 26.97 | 27.22 | 26.66 | 26.94 | 556,877 | -0.03(-0.10%) |
Jan 09, 2003 | 26.63 | 26.97 | 26.63 | 26.97 | 313,918 | +0.34(+1.27%) |
Jan 08, 2003 | 26.81 | 26.90 | 26.33 | 26.63 | 480,056 | -0.18(-0.68%) |
Jan 07, 2003 | 26.48 | 26.87 | 25.93 | 26.81 | 592,048 | +0.33(+1.25%) |
Jan 06, 2003 | 26.36 | 26.73 | 26.34 | 26.48 | 456,300 | +0.12(+0.44%) |
Jan 03, 2003 | 26.42 | 26.51 | 26.09 | 26.36 | 477,587 | -0.06(-0.22%) |