Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 24.64 | 24.64 | 24.27 | 24.38 | 151,566 | -0.41(-1.65%) |
Mar 28, 2003 | 24.47 | 24.81 | 24.23 | 24.79 | 210,637 | +0.26(+1.05%) |
Mar 27, 2003 | 24.54 | 24.67 | 24.31 | 24.53 | 167,127 | -0.08(-0.31%) |
Mar 26, 2003 | 24.57 | 24.67 | 24.40 | 24.61 | 145,803 | +0.14(+0.57%) |
Mar 25, 2003 | 24.29 | 24.63 | 24.29 | 24.47 | 277,488 | -0.11(-0.45%) |
Mar 24, 2003 | 24.85 | 24.92 | 24.41 | 24.58 | 188,882 | -0.74(-2.93%) |
Mar 21, 2003 | 24.81 | 25.32 | 24.72 | 25.32 | 188,017 | +0.69(+2.79%) |
Mar 20, 2003 | 24.46 | 24.75 | 24.30 | 24.63 | 121,023 | +0.10(+0.42%) |
Mar 19, 2003 | 24.43 | 24.58 | 24.33 | 24.53 | 143,210 | +0.06(+0.26%) |
Mar 18, 2003 | 24.73 | 24.79 | 24.31 | 24.47 | 174,763 | -0.19(-0.76%) |
Mar 17, 2003 | 24.07 | 24.68 | 23.97 | 24.65 | 177,212 | +0.58(+2.42%) |
Mar 14, 2003 | 24.05 | 24.17 | 23.93 | 24.07 | 186,865 | -0.10(-0.43%) |
Mar 13, 2003 | 23.81 | 24.18 | 23.57 | 24.17 | 242,046 | +0.47(+1.99%) |
Mar 12, 2003 | 23.46 | 23.86 | 23.32 | 23.70 | 262,360 | +0.15(+0.65%) |
Mar 11, 2003 | 23.81 | 23.97 | 23.47 | 23.55 | 205,883 | -0.24(-1.02%) |
Mar 10, 2003 | 24.50 | 24.50 | 23.69 | 23.79 | 242,190 | -0.78(-3.16%) |
Mar 07, 2003 | 24.12 | 24.67 | 24.12 | 24.57 | 106,615 | +0.21(+0.85%) |
Mar 06, 2003 | 24.61 | 24.71 | 24.36 | 24.36 | 92,496 | -0.30(-1.21%) |
Mar 05, 2003 | 24.51 | 24.83 | 24.50 | 24.66 | 142,346 | +0.16(+0.65%) |
Mar 04, 2003 | 24.71 | 24.77 | 24.45 | 24.50 | 149,405 | -0.21(-0.84%) |
Mar 03, 2003 | 24.64 | 25.00 | 24.64 | 24.71 | 182,975 | +0.00(+0.00%) |
Feb 28, 2003 | 24.71 | 24.98 | 24.64 | 24.71 | 163,813 | +0.00(+0.00%) |
Feb 27, 2003 | 24.42 | 24.85 | 24.42 | 24.71 | 184,127 | +0.31(+1.28%) |
Feb 26, 2003 | 24.74 | 24.74 | 24.24 | 24.40 | 180,237 | -0.33(-1.35%) |
Feb 25, 2003 | 24.85 | 24.85 | 24.62 | 24.73 | 229,655 | -0.15(-0.61%) |
Feb 24, 2003 | 25.33 | 25.34 | 24.85 | 24.88 | 169,576 | -0.54(-2.13%) |
Feb 21, 2003 | 24.93 | 25.42 | 24.78 | 25.42 | 117,133 | +0.60(+2.40%) |
Feb 20, 2003 | 25.06 | 25.09 | 24.71 | 24.83 | 143,642 | -0.23(-0.91%) |
Feb 19, 2003 | 25.16 | 25.30 | 24.99 | 25.06 | 170,728 | -0.23(-0.91%) |
Feb 18, 2003 | 25.06 | 25.32 | 25.06 | 25.29 | 145,083 | +0.32(+1.28%) |
Feb 14, 2003 | 24.61 | 25.09 | 24.54 | 24.97 | 222,595 | +0.36(+1.47%) |
Feb 13, 2003 | 24.57 | 24.68 | 24.40 | 24.61 | 266,106 | -0.07(-0.28%) |
Feb 12, 2003 | 24.98 | 24.98 | 24.50 | 24.67 | 149,549 | -0.30(-1.20%) |
Feb 11, 2003 | 24.76 | 24.97 | 24.76 | 24.97 | 273,454 | +0.26(+1.07%) |
Feb 10, 2003 | 24.65 | 24.98 | 24.61 | 24.71 | 458,302 | -0.08(-0.34%) |
Feb 07, 2003 | 25.02 | 25.11 | 24.79 | 24.79 | 182,254 | -0.20(-0.81%) |
Feb 06, 2003 | 24.84 | 25.26 | 24.71 | 24.99 | 236,427 | -0.05(-0.19%) |
Feb 05, 2003 | 25.30 | 25.60 | 25.02 | 25.04 | 315,380 | -0.22(-0.88%) |
Feb 04, 2003 | 25.23 | 25.35 | 25.06 | 25.26 | 245,792 | -0.14(-0.55%) |
Feb 03, 2003 | 24.99 | 25.42 | 24.88 | 25.40 | 479,049 | +0.12(+0.47%) |
Jan 31, 2003 | 24.38 | 25.29 | 24.36 | 25.29 | 222,595 | +0.91(+3.73%) |
Jan 30, 2003 | 24.67 | 24.77 | 24.35 | 24.38 | 210,925 | -0.24(-0.99%) |
Jan 29, 2003 | 24.61 | 24.62 | 24.22 | 24.62 | 291,319 | +0.12(+0.48%) |
Jan 28, 2003 | 24.50 | 24.67 | 24.33 | 24.50 | 216,544 | +0.04(+0.17%) |
Jan 27, 2003 | 24.36 | 24.58 | 24.29 | 24.46 | 308,608 | +0.09(+0.37%) |
Jan 24, 2003 | 24.87 | 24.88 | 24.34 | 24.37 | 210,349 | -0.49(-1.98%) |
Jan 23, 2003 | 23.98 | 24.95 | 23.98 | 24.86 | 289,014 | +0.99(+4.13%) |
Jan 22, 2003 | 24.46 | 24.46 | 23.88 | 23.88 | 193,492 | -0.60(-2.44%) |
Jan 21, 2003 | 24.61 | 24.79 | 24.36 | 24.47 | 196,662 | -0.10(-0.42%) |
Jan 17, 2003 | 24.61 | 24.77 | 24.52 | 24.58 | 209,773 | -0.06(-0.25%) |
Jan 16, 2003 | 25.09 | 25.37 | 24.55 | 24.64 | 348,661 | -0.44(-1.74%) |
Jan 15, 2003 | 25.30 | 25.37 | 25.00 | 25.08 | 226,918 | -0.28(-1.09%) |
Jan 14, 2003 | 25.16 | 25.35 | 25.10 | 25.35 | 201,128 | +0.21(+0.83%) |
Jan 13, 2003 | 25.16 | 25.41 | 25.06 | 25.15 | 173,034 | +0.07(+0.28%) |
Jan 10, 2003 | 24.99 | 25.20 | 24.72 | 25.08 | 212,942 | -0.12(-0.47%) |
Jan 09, 2003 | 24.97 | 25.26 | 24.92 | 25.20 | 311,058 | +0.37(+1.48%) |
Jan 08, 2003 | 25.13 | 25.14 | 24.82 | 24.83 | 328,635 | -0.32(-1.27%) |
Jan 07, 2003 | 25.29 | 25.65 | 25.15 | 25.15 | 312,210 | -0.14(-0.55%) |
Jan 06, 2003 | 24.71 | 25.33 | 24.71 | 25.29 | 217,409 | +0.58(+2.33%) |
Jan 03, 2003 | 24.81 | 24.90 | 24.60 | 24.71 | 170,008 | -0.10(-0.42%) |