Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 19.27 | 19.66 | 19.01 | 19.29 | 585,323 | -0.08(-0.41%) |
Mar 28, 2003 | 18.68 | 19.72 | 18.63 | 19.37 | 1,331,625 | -0.52(-2.60%) |
Mar 27, 2003 | 19.81 | 20.02 | 19.68 | 19.88 | 202,940 | -0.09(-0.46%) |
Mar 26, 2003 | 20.19 | 20.22 | 19.75 | 19.98 | 327,298 | -0.27(-1.33%) |
Mar 25, 2003 | 19.99 | 20.29 | 19.86 | 20.24 | 272,062 | +0.21(+1.05%) |
Mar 24, 2003 | 20.62 | 20.62 | 19.74 | 20.03 | 329,282 | -0.71(-3.44%) |
Mar 21, 2003 | 20.36 | 20.78 | 20.22 | 20.75 | 602,107 | +0.66(+3.30%) |
Mar 20, 2003 | 19.82 | 20.09 | 19.37 | 20.09 | 290,220 | +0.24(+1.19%) |
Mar 19, 2003 | 19.79 | 20.03 | 19.61 | 19.85 | 248,716 | +0.03(+0.13%) |
Mar 18, 2003 | 19.99 | 20.19 | 19.53 | 19.82 | 475,308 | +0.33(+1.68%) |
Mar 17, 2003 | 18.51 | 19.63 | 18.48 | 19.50 | 566,860 | +0.64(+3.37%) |
Mar 14, 2003 | 18.61 | 19.06 | 18.61 | 18.86 | 332,029 | +0.09(+0.45%) |
Mar 13, 2003 | 18.12 | 18.89 | 18.10 | 18.78 | 481,564 | +0.79(+4.37%) |
Mar 12, 2003 | 17.96 | 18.17 | 17.79 | 17.99 | 308,530 | +0.03(+0.15%) |
Mar 11, 2003 | 17.99 | 18.30 | 17.93 | 17.96 | 457,607 | -0.17(-0.94%) |
Mar 10, 2003 | 18.74 | 18.74 | 18.13 | 18.13 | 626,826 | -0.68(-3.62%) |
Mar 07, 2003 | 18.44 | 18.95 | 18.21 | 18.82 | 426,938 | +0.38(+2.06%) |
Mar 06, 2003 | 18.02 | 18.65 | 17.92 | 18.44 | 851,739 | +0.18(+1.01%) |
Mar 05, 2003 | 18.25 | 18.31 | 17.96 | 18.25 | 738,062 | +0.03(+0.14%) |
Mar 04, 2003 | 18.57 | 18.57 | 18.17 | 18.23 | 780,176 | -0.18(-0.96%) |
Mar 03, 2003 | 18.35 | 18.87 | 18.18 | 18.40 | 1,922,747 | -0.65(-3.41%) |
Feb 28, 2003 | 19.41 | 19.47 | 19.01 | 19.05 | 293,729 | -0.35(-1.82%) |
Feb 27, 2003 | 18.94 | 19.50 | 18.67 | 19.41 | 426,480 | +0.60(+3.17%) |
Feb 26, 2003 | 19.14 | 19.29 | 18.81 | 18.81 | 510,555 | -0.35(-1.85%) |
Feb 25, 2003 | 19.03 | 19.17 | 18.51 | 19.16 | 1,060,478 | +0.13(+0.69%) |
Feb 24, 2003 | 19.49 | 19.64 | 18.95 | 19.03 | 794,367 | -0.62(-3.17%) |
Feb 21, 2003 | 19.71 | 19.81 | 19.40 | 19.65 | 606,227 | -0.06(-0.30%) |
Feb 20, 2003 | 20.24 | 20.36 | 19.46 | 19.71 | 904,077 | -0.53(-2.62%) |
Feb 19, 2003 | 20.47 | 20.58 | 20.11 | 20.24 | 377,042 | -0.24(-1.15%) |
Feb 18, 2003 | 19.86 | 20.55 | 19.86 | 20.48 | 528,866 | +0.55(+2.76%) |
Feb 14, 2003 | 19.59 | 19.99 | 19.19 | 19.93 | 388,943 | +0.50(+2.60%) |
Feb 13, 2003 | 19.41 | 19.48 | 19.08 | 19.43 | 364,530 | -0.08(-0.40%) |
Feb 12, 2003 | 19.47 | 19.73 | 19.14 | 19.50 | 444,485 | -0.13(-0.67%) |
Feb 11, 2003 | 19.69 | 20.00 | 19.60 | 19.63 | 254,514 | -0.03(-0.17%) |
Feb 10, 2003 | 19.57 | 19.82 | 19.34 | 19.67 | 346,066 | +0.20(+1.01%) |
Feb 07, 2003 | 19.89 | 19.92 | 19.34 | 19.47 | 763,697 | -0.37(-1.85%) |
Feb 06, 2003 | 20.11 | 20.15 | 19.69 | 19.84 | 340,116 | -0.27(-1.34%) |
Feb 05, 2003 | 20.21 | 20.38 | 19.99 | 20.11 | 238,188 | -0.10(-0.49%) |
Feb 04, 2003 | 20.48 | 20.48 | 20.04 | 20.20 | 260,618 | -0.41(-1.97%) |
Feb 03, 2003 | 20.64 | 20.68 | 20.12 | 20.61 | 384,976 | -0.07(-0.32%) |
Jan 31, 2003 | 20.20 | 20.71 | 20.19 | 20.68 | 214,689 | +0.45(+2.20%) |
Jan 30, 2003 | 20.72 | 20.74 | 20.17 | 20.23 | 620,570 | -0.48(-2.31%) |
Jan 29, 2003 | 20.59 | 20.95 | 20.22 | 20.71 | 563,503 | +0.02(+0.09%) |
Jan 28, 2003 | 20.91 | 21.12 | 20.66 | 20.69 | 278,776 | -0.12(-0.57%) |
Jan 27, 2003 | 21.00 | 21.10 | 20.63 | 20.81 | 350,339 | -0.24(-1.15%) |
Jan 24, 2003 | 21.50 | 21.50 | 20.93 | 21.05 | 327,756 | -0.51(-2.37%) |
Jan 23, 2003 | 21.38 | 21.71 | 21.20 | 21.56 | 358,273 | +0.18(+0.83%) |
Jan 22, 2003 | 20.87 | 21.67 | 20.85 | 21.38 | 458,065 | +0.48(+2.29%) |
Jan 21, 2003 | 21.95 | 21.95 | 20.87 | 20.91 | 623,164 | -0.94(-4.29%) |
Jan 17, 2003 | 21.89 | 22.11 | 21.57 | 21.84 | 647,578 | -0.05(-0.21%) |
Jan 16, 2003 | 21.63 | 22.61 | 21.14 | 21.89 | 2,296,584 | +0.88(+4.21%) |
Jan 15, 2003 | 21.15 | 21.24 | 20.85 | 21.00 | 622,249 | -0.14(-0.65%) |
Jan 14, 2003 | 21.16 | 21.25 | 20.53 | 21.14 | 740,504 | -0.01(-0.03%) |
Jan 13, 2003 | 21.78 | 21.82 | 21.12 | 21.15 | 790,857 | -0.47(-2.18%) |
Jan 10, 2003 | 22.10 | 22.41 | 21.58 | 21.62 | 745,234 | -0.63(-2.83%) |
Jan 09, 2003 | 22.24 | 22.75 | 21.93 | 22.25 | 651,851 | +0.01(+0.03%) |
Jan 08, 2003 | 22.39 | 22.40 | 22.05 | 22.24 | 463,406 | -0.20(-0.90%) |
Jan 07, 2003 | 22.28 | 22.57 | 21.43 | 22.45 | 2,136,368 | -0.62(-2.70%) |
Jan 06, 2003 | 23.04 | 23.34 | 23.00 | 23.07 | 295,408 | +0.16(+0.72%) |
Jan 03, 2003 | 23.44 | 23.44 | 22.78 | 22.91 | 625,453 | -0.52(-2.24%) |