Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 17.98 | 18.08 | 17.90 | 17.91 | 468,075 | -0.11(-0.61%) |
Mar 28, 2003 | 18.34 | 18.39 | 17.96 | 18.02 | 403,447 | -0.37(-1.99%) |
Mar 27, 2003 | 18.28 | 18.48 | 18.26 | 18.39 | 383,813 | +0.07(+0.40%) |
Mar 26, 2003 | 18.34 | 18.45 | 18.19 | 18.31 | 370,042 | +0.09(+0.48%) |
Mar 25, 2003 | 18.15 | 18.32 | 17.98 | 18.23 | 466,848 | +0.05(+0.28%) |
Mar 24, 2003 | 17.98 | 18.30 | 17.98 | 18.17 | 566,653 | -0.34(-1.86%) |
Mar 21, 2003 | 18.52 | 18.78 | 17.97 | 18.52 | 1,177,074 | -0.15(-0.79%) |
Mar 20, 2003 | 19.37 | 19.37 | 16.84 | 18.67 | 3,707,519 | -0.70(-3.60%) |
Mar 19, 2003 | 21.64 | 21.64 | 19.36 | 19.36 | 1,816,946 | -2.24(-10.36%) |
Mar 18, 2003 | 21.42 | 21.61 | 21.25 | 21.60 | 135,118 | +0.22(+1.03%) |
Mar 17, 2003 | 20.90 | 21.38 | 20.90 | 21.38 | 191,020 | +0.40(+1.92%) |
Mar 14, 2003 | 21.14 | 21.14 | 20.84 | 20.98 | 141,527 | -0.01(-0.07%) |
Mar 13, 2003 | 20.92 | 20.99 | 20.82 | 20.99 | 204,109 | +0.20(+0.95%) |
Mar 12, 2003 | 20.56 | 21.47 | 20.48 | 20.79 | 280,327 | +0.20(+0.96%) |
Mar 11, 2003 | 20.73 | 20.88 | 20.54 | 20.59 | 178,613 | -0.10(-0.46%) |
Mar 10, 2003 | 20.85 | 20.86 | 20.65 | 20.69 | 152,571 | -0.19(-0.91%) |
Mar 07, 2003 | 20.79 | 21.05 | 20.76 | 20.88 | 155,434 | -0.02(-0.11%) |
Mar 06, 2003 | 21.27 | 21.27 | 20.85 | 20.90 | 201,246 | -0.32(-1.49%) |
Mar 05, 2003 | 20.92 | 21.33 | 20.81 | 21.22 | 267,374 | +0.30(+1.44%) |
Mar 04, 2003 | 20.69 | 20.92 | 20.58 | 20.92 | 182,976 | +0.23(+1.10%) |
Mar 03, 2003 | 20.67 | 20.79 | 20.48 | 20.69 | 138,800 | +0.10(+0.50%) |
Feb 28, 2003 | 20.52 | 20.59 | 20.41 | 20.59 | 156,661 | +0.09(+0.43%) |
Feb 27, 2003 | 20.41 | 20.57 | 20.35 | 20.50 | 146,980 | +0.12(+0.58%) |
Feb 26, 2003 | 20.54 | 20.54 | 20.23 | 20.38 | 190,884 | -0.15(-0.75%) |
Feb 25, 2003 | 20.21 | 20.54 | 20.03 | 20.54 | 220,062 | +0.22(+1.08%) |
Feb 24, 2003 | 20.40 | 20.40 | 20.02 | 20.32 | 191,157 | -0.07(-0.36%) |
Feb 21, 2003 | 20.24 | 20.45 | 20.10 | 20.39 | 192,520 | +0.18(+0.91%) |
Feb 20, 2003 | 20.18 | 20.26 | 20.10 | 20.21 | 169,205 | +0.02(+0.11%) |
Feb 19, 2003 | 20.17 | 20.24 | 20.08 | 20.18 | 316,595 | -0.06(-0.29%) |
Feb 18, 2003 | 20.10 | 20.33 | 20.07 | 20.24 | 232,606 | +0.15(+0.73%) |
Feb 14, 2003 | 20.37 | 20.37 | 19.89 | 20.10 | 232,060 | -0.17(-0.83%) |
Feb 13, 2003 | 20.28 | 20.28 | 19.91 | 20.26 | 318,231 | +0.02(+0.11%) |
Feb 12, 2003 | 20.43 | 20.51 | 20.24 | 20.24 | 367,997 | -0.59(-2.82%) |
Feb 11, 2003 | 21.05 | 21.13 | 20.77 | 20.83 | 225,243 | -0.22(-1.05%) |
Feb 10, 2003 | 20.83 | 21.09 | 20.79 | 21.05 | 230,151 | +0.29(+1.41%) |
Feb 07, 2003 | 21.20 | 21.20 | 20.76 | 20.76 | 161,706 | -0.37(-1.74%) |
Feb 06, 2003 | 20.94 | 21.12 | 20.76 | 21.12 | 257,557 | +0.18(+0.88%) |
Feb 05, 2003 | 20.87 | 21.08 | 20.72 | 20.94 | 283,190 | +0.12(+0.56%) |
Feb 04, 2003 | 20.72 | 20.83 | 20.53 | 20.82 | 323,412 | +0.15(+0.75%) |
Feb 03, 2003 | 20.81 | 20.92 | 20.65 | 20.67 | 323,139 | +0.04(+0.18%) |
Jan 31, 2003 | 20.10 | 20.64 | 20.10 | 20.63 | 304,051 | +0.46(+2.29%) |
Jan 30, 2003 | 20.21 | 20.43 | 20.06 | 20.17 | 235,060 | +0.00(+0.00%) |
Jan 29, 2003 | 19.66 | 20.17 | 19.66 | 20.17 | 398,539 | +0.51(+2.57%) |
Jan 28, 2003 | 19.95 | 19.99 | 19.00 | 19.66 | 766,400 | -0.34(-1.72%) |
Jan 27, 2003 | 20.46 | 20.46 | 19.94 | 20.01 | 203,700 | -0.38(-1.87%) |
Jan 24, 2003 | 20.39 | 20.49 | 20.21 | 20.39 | 227,288 | -0.02(-0.11%) |
Jan 23, 2003 | 20.43 | 20.58 | 20.36 | 20.41 | 209,291 | +0.09(+0.43%) |
Jan 22, 2003 | 20.90 | 20.95 | 20.17 | 20.32 | 524,522 | -0.62(-2.94%) |
Jan 21, 2003 | 21.17 | 21.19 | 20.90 | 20.94 | 203,973 | -0.13(-0.63%) |
Jan 17, 2003 | 21.38 | 21.38 | 20.96 | 21.07 | 194,702 | -0.12(-0.59%) |
Jan 16, 2003 | 21.45 | 21.39 | 20.90 | 21.20 | 222,925 | +0.29(+1.40%) |
Jan 15, 2003 | 21.45 | 21.55 | 20.90 | 20.90 | 367,997 | -0.54(-2.50%) |
Jan 14, 2003 | 21.34 | 21.45 | 21.20 | 21.44 | 145,208 | +0.13(+0.62%) |
Jan 13, 2003 | 21.42 | 21.49 | 21.14 | 21.31 | 190,611 | +0.03(+0.14%) |
Jan 10, 2003 | 21.53 | 21.53 | 21.20 | 21.28 | 125,438 | -0.16(-0.75%) |
Jan 09, 2003 | 21.27 | 21.49 | 21.23 | 21.44 | 120,938 | +0.17(+0.79%) |
Jan 08, 2003 | 21.42 | 21.42 | 21.27 | 21.27 | 255,921 | -0.21(-0.96%) |
Jan 07, 2003 | 21.85 | 21.85 | 21.39 | 21.47 | 323,685 | -0.37(-1.71%) |
Jan 06, 2003 | 21.75 | 21.89 | 21.58 | 21.85 | 209,700 | +0.10(+0.47%) |
Jan 03, 2003 | 21.47 | 21.95 | 21.36 | 21.75 | 202,610 | +0.35(+1.65%) |