Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 23.70 | 23.70 | 23.29 | 23.37 | 201,453 | -0.40(-1.67%) |
Mar 28, 2003 | 22.84 | 23.89 | 22.75 | 23.77 | 291,250 | +0.92(+4.04%) |
Mar 27, 2003 | 22.88 | 23.00 | 22.61 | 22.84 | 192,709 | -0.14(-0.63%) |
Mar 26, 2003 | 23.48 | 23.48 | 22.87 | 22.99 | 347,255 | -0.49(-2.09%) |
Mar 25, 2003 | 23.27 | 23.70 | 23.15 | 23.48 | 272,700 | -0.12(-0.50%) |
Mar 24, 2003 | 24.67 | 24.67 | 23.27 | 23.60 | 266,437 | -1.07(-4.36%) |
Mar 21, 2003 | 23.49 | 24.67 | 23.40 | 24.67 | 442,015 | +1.40(+6.04%) |
Mar 20, 2003 | 23.32 | 23.51 | 22.85 | 23.27 | 275,417 | -0.05(-0.22%) |
Mar 19, 2003 | 23.11 | 23.32 | 23.08 | 23.32 | 212,913 | +0.04(+0.18%) |
Mar 18, 2003 | 23.15 | 23.35 | 22.81 | 23.27 | 255,449 | +0.17(+0.73%) |
Mar 17, 2003 | 22.68 | 23.27 | 22.39 | 23.11 | 449,222 | +0.37(+1.64%) |
Mar 14, 2003 | 22.51 | 22.85 | 22.22 | 22.73 | 291,250 | +0.32(+1.43%) |
Mar 13, 2003 | 22.39 | 22.64 | 22.23 | 22.41 | 273,054 | +0.24(+1.07%) |
Mar 12, 2003 | 22.11 | 22.34 | 22.10 | 22.17 | 388,491 | +0.04(+0.19%) |
Mar 11, 2003 | 22.43 | 22.77 | 22.09 | 22.13 | 386,246 | -0.30(-1.32%) |
Mar 10, 2003 | 22.94 | 22.94 | 22.35 | 22.43 | 287,351 | -0.59(-2.57%) |
Mar 07, 2003 | 22.77 | 23.21 | 22.56 | 23.02 | 249,187 | +0.20(+0.89%) |
Mar 06, 2003 | 22.79 | 22.83 | 22.26 | 22.82 | 259,703 | +0.03(+0.11%) |
Mar 05, 2003 | 22.58 | 22.79 | 22.47 | 22.79 | 150,292 | +0.00(+0.00%) |
Mar 04, 2003 | 23.44 | 23.53 | 22.73 | 22.79 | 178,058 | -0.63(-2.71%) |
Mar 03, 2003 | 23.34 | 23.60 | 23.27 | 23.43 | 188,219 | +0.08(+0.36%) |
Feb 28, 2003 | 23.85 | 23.92 | 23.23 | 23.34 | 114,373 | -0.51(-2.13%) |
Feb 27, 2003 | 23.60 | 23.88 | 23.26 | 23.85 | 89,679 | +0.25(+1.08%) |
Feb 26, 2003 | 23.82 | 23.82 | 23.19 | 23.60 | 115,909 | -0.28(-1.17%) |
Feb 25, 2003 | 23.75 | 23.94 | 23.39 | 23.88 | 141,194 | +0.07(+0.28%) |
Feb 24, 2003 | 24.40 | 24.40 | 23.76 | 23.81 | 94,523 | -0.61(-2.50%) |
Feb 21, 2003 | 24.37 | 24.48 | 23.99 | 24.42 | 116,381 | +0.00(+0.00%) |
Feb 20, 2003 | 23.87 | 24.54 | 23.87 | 24.42 | 256,276 | +0.55(+2.30%) |
Feb 19, 2003 | 23.82 | 24.04 | 23.70 | 23.87 | 184,438 | +0.05(+0.21%) |
Feb 18, 2003 | 23.91 | 24.23 | 23.76 | 23.82 | 122,644 | +0.08(+0.32%) |
Feb 14, 2003 | 23.01 | 23.91 | 23.01 | 23.74 | 213,622 | +0.74(+3.20%) |
Feb 13, 2003 | 23.00 | 23.27 | 22.90 | 23.00 | 145,684 | -0.08(-0.33%) |
Feb 12, 2003 | 23.89 | 23.89 | 23.08 | 23.08 | 171,559 | -0.81(-3.40%) |
Feb 11, 2003 | 23.59 | 24.04 | 23.55 | 23.89 | 196,844 | +0.31(+1.33%) |
Feb 10, 2003 | 23.66 | 23.82 | 23.32 | 23.58 | 177,704 | -0.12(-0.50%) |
Feb 07, 2003 | 23.90 | 23.95 | 23.58 | 23.70 | 183,139 | -0.20(-0.85%) |
Feb 06, 2003 | 24.34 | 24.34 | 23.78 | 23.90 | 180,421 | -0.44(-1.81%) |
Feb 05, 2003 | 24.50 | 24.50 | 24.11 | 24.34 | 242,570 | -0.08(-0.35%) |
Feb 04, 2003 | 24.60 | 24.71 | 24.29 | 24.43 | 221,893 | -0.17(-0.69%) |
Feb 03, 2003 | 24.72 | 24.87 | 24.46 | 24.59 | 177,113 | -0.12(-0.48%) |
Jan 31, 2003 | 24.05 | 24.81 | 23.89 | 24.71 | 236,544 | +0.87(+3.66%) |
Jan 30, 2003 | 23.70 | 24.37 | 23.32 | 23.84 | 300,584 | +0.15(+0.64%) |
Jan 29, 2003 | 23.82 | 23.86 | 23.27 | 23.69 | 263,365 | -0.14(-0.57%) |
Jan 28, 2003 | 24.24 | 24.29 | 23.82 | 23.82 | 251,432 | -0.35(-1.44%) |
Jan 27, 2003 | 24.63 | 24.63 | 24.04 | 24.17 | 218,703 | -0.43(-1.75%) |
Jan 24, 2003 | 24.88 | 24.88 | 24.54 | 24.60 | 161,989 | -0.22(-0.89%) |
Jan 23, 2003 | 24.91 | 24.95 | 24.67 | 24.82 | 199,562 | +0.13(+0.51%) |
Jan 22, 2003 | 25.26 | 25.26 | 24.66 | 24.70 | 169,433 | -0.41(-1.62%) |
Jan 21, 2003 | 26.19 | 26.22 | 25.02 | 25.10 | 132,096 | -0.44(-1.72%) |
Jan 17, 2003 | 26.19 | 26.22 | 25.52 | 25.54 | 94,405 | -0.63(-2.42%) |
Jan 16, 2003 | 25.96 | 26.45 | 25.96 | 26.18 | 96,886 | +0.28(+1.08%) |
Jan 15, 2003 | 26.28 | 26.28 | 25.81 | 25.90 | 133,278 | -0.21(-0.81%) |
Jan 14, 2003 | 26.11 | 26.19 | 25.86 | 26.11 | 165,770 | +0.00(+0.00%) |
Jan 13, 2003 | 26.63 | 26.82 | 25.98 | 26.11 | 143,557 | -0.31(-1.19%) |
Jan 10, 2003 | 26.27 | 26.50 | 26.11 | 26.42 | 147,456 | +0.15(+0.58%) |
Jan 09, 2003 | 26.11 | 26.58 | 26.11 | 26.27 | 133,514 | +0.37(+1.44%) |
Jan 08, 2003 | 26.14 | 26.49 | 25.86 | 25.90 | 245,760 | -0.24(-0.91%) |
Jan 07, 2003 | 26.47 | 26.57 | 26.09 | 26.14 | 158,681 | -0.25(-0.93%) |
Jan 06, 2003 | 26.73 | 26.74 | 26.15 | 26.38 | 213,504 | -0.43(-1.61%) |
Jan 03, 2003 | 26.90 | 27.09 | 26.66 | 26.81 | 307,319 | +0.00(+0.00%) |