Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 24.00 | 24.15 | 23.49 | 23.94 | 514,794 | -0.11(-0.46%) |
Mar 28, 2003 | 24.30 | 24.40 | 24.00 | 24.05 | 411,189 | -0.20(-0.82%) |
Mar 27, 2003 | 24.00 | 24.40 | 23.85 | 24.25 | 392,812 | +0.13(+0.54%) |
Mar 26, 2003 | 23.83 | 24.48 | 23.63 | 24.12 | 410,007 | +0.27(+1.13%) |
Mar 25, 2003 | 24.18 | 24.18 | 23.68 | 23.85 | 958,781 | -0.27(-1.12%) |
Mar 24, 2003 | 25.11 | 25.17 | 23.99 | 24.12 | 822,248 | -1.26(-4.96%) |
Mar 21, 2003 | 24.92 | 25.40 | 24.20 | 25.38 | 60,770,000 | +0.88(+3.59%) |
Mar 20, 2003 | 24.13 | 24.75 | 23.86 | 24.50 | 541,533 | +0.23(+0.95%) |
Mar 19, 2003 | 24.05 | 24.30 | 23.54 | 24.27 | 1,483,460 | +0.02(+0.09%) |
Mar 18, 2003 | 22.80 | 24.98 | 22.80 | 24.25 | 2,673,151 | +1.27(+5.52%) |
Mar 17, 2003 | 21.93 | 23.17 | 21.78 | 22.98 | 1,263,122 | +0.98(+4.45%) |
Mar 14, 2003 | 22.38 | 22.50 | 21.88 | 22.00 | 887,965 | -0.43(-1.92%) |
Mar 13, 2003 | 21.25 | 22.48 | 21.23 | 22.43 | 1,236,300 | +1.28(+6.05%) |
Mar 12, 2003 | 20.90 | 21.15 | 20.56 | 21.15 | 451,481 | +0.06(+0.28%) |
Mar 11, 2003 | 21.26 | 21.32 | 20.87 | 21.09 | 580,200 | -0.41(-1.91%) |
Mar 10, 2003 | 22.02 | 22.02 | 21.25 | 21.50 | 673,600 | -0.57(-2.59%) |
Mar 07, 2003 | 21.86 | 22.17 | 21.47 | 22.07 | 493,500 | +0.01(+0.05%) |
Mar 06, 2003 | 22.10 | 22.15 | 21.65 | 22.06 | 373,100 | +0.20(+0.91%) |
Mar 05, 2003 | 21.80 | 22.09 | 21.74 | 21.86 | 377,600 | +0.11(+0.51%) |
Mar 04, 2003 | 22.42 | 22.50 | 21.64 | 21.75 | 873,700 | -0.71(-3.16%) |
Mar 03, 2003 | 22.80 | 23.21 | 22.45 | 22.46 | 1,093,900 | -0.16(-0.71%) |
Feb 28, 2003 | 22.30 | 22.78 | 22.12 | 22.62 | 555,200 | +0.54(+2.45%) |
Feb 27, 2003 | 21.90 | 22.15 | 21.63 | 22.08 | 470,100 | +0.22(+1.01%) |
Feb 26, 2003 | 21.96 | 22.07 | 21.60 | 21.86 | 847,900 | -0.10(-0.46%) |
Feb 25, 2003 | 21.46 | 21.98 | 20.95 | 21.96 | 496,200 | +0.30(+1.39%) |
Feb 24, 2003 | 22.32 | 22.32 | 21.61 | 21.66 | 425,800 | -0.66(-2.96%) |
Feb 21, 2003 | 22.09 | 22.33 | 21.68 | 22.32 | 483,200 | +0.24(+1.09%) |
Feb 20, 2003 | 22.00 | 22.21 | 21.81 | 22.08 | 1,159,000 | +0.20(+0.91%) |
Feb 19, 2003 | 21.86 | 22.00 | 21.66 | 21.88 | 827,400 | -0.07(-0.32%) |
Feb 18, 2003 | 21.75 | 22.00 | 21.46 | 21.95 | 795,900 | +0.44(+2.05%) |
Feb 14, 2003 | 20.70 | 21.60 | 20.55 | 21.51 | 1,676,800 | +0.74(+3.56%) |
Feb 13, 2003 | 20.54 | 21.00 | 20.50 | 20.77 | 1,725,300 | +0.22(+1.07%) |
Feb 12, 2003 | 20.76 | 20.95 | 20.51 | 20.55 | 1,166,300 | -0.23(-1.10%) |
Feb 11, 2003 | 20.40 | 21.15 | 20.31 | 20.78 | 1,177,000 | +0.45(+2.21%) |
Feb 10, 2003 | 19.80 | 20.60 | 19.58 | 20.33 | 3,168,600 | +0.83(+4.26%) |
Feb 07, 2003 | 20.27 | 20.77 | 19.07 | 19.50 | 9,891,300 | -4.74(-19.55%) |
Feb 06, 2003 | 24.99 | 24.99 | 24.10 | 24.24 | 676,300 | -0.74(-2.96%) |
Feb 05, 2003 | 25.22 | 25.63 | 24.92 | 24.98 | 361,200 | -0.17(-0.68%) |
Feb 04, 2003 | 25.05 | 25.39 | 24.74 | 25.15 | 402,000 | -0.13(-0.51%) |
Feb 03, 2003 | 24.90 | 25.75 | 24.85 | 25.28 | 488,300 | +0.31(+1.24%) |
Jan 31, 2003 | 24.99 | 25.45 | 24.60 | 24.97 | 516,100 | +0.12(+0.48%) |
Jan 30, 2003 | 25.64 | 26.06 | 24.82 | 24.85 | 543,511 | -0.86(-3.35%) |
Jan 29, 2003 | 25.21 | 25.98 | 25.10 | 25.71 | 770,200 | +0.13(+0.51%) |
Jan 28, 2003 | 25.65 | 25.88 | 25.26 | 25.58 | 546,600 | +0.07(+0.27%) |
Jan 27, 2003 | 25.40 | 26.10 | 25.37 | 25.51 | 432,700 | -0.14(-0.55%) |
Jan 24, 2003 | 26.37 | 26.41 | 25.00 | 25.65 | 677,300 | -0.87(-3.28%) |
Jan 23, 2003 | 26.17 | 26.68 | 25.94 | 26.52 | 486,100 | +0.51(+1.96%) |
Jan 22, 2003 | 26.59 | 26.60 | 25.77 | 26.01 | 681,400 | -0.54(-2.03%) |
Jan 21, 2003 | 27.10 | 27.22 | 26.40 | 26.55 | 428,200 | -0.55(-2.03%) |
Jan 17, 2003 | 27.67 | 27.79 | 27.02 | 27.10 | 410,500 | -0.77(-2.76%) |
Jan 16, 2003 | 28.06 | 28.34 | 27.65 | 27.87 | 692,300 | -0.08(-0.29%) |
Jan 15, 2003 | 28.51 | 28.55 | 27.58 | 27.95 | 810,700 | -0.44(-1.55%) |
Jan 14, 2003 | 28.50 | 28.73 | 28.07 | 28.39 | 529,200 | -0.12(-0.42%) |
Jan 13, 2003 | 28.49 | 28.93 | 27.96 | 28.51 | 927,800 | +0.39(+1.39%) |
Jan 10, 2003 | 28.20 | 28.45 | 28.00 | 28.12 | 571,100 | -0.36(-1.26%) |
Jan 09, 2003 | 28.25 | 28.90 | 28.16 | 28.48 | 1,049,500 | +0.48(+1.71%) |
Jan 08, 2003 | 28.70 | 28.78 | 27.97 | 28.00 | 672,300 | -0.85(-2.95%) |
Jan 07, 2003 | 29.38 | 29.65 | 28.81 | 28.85 | 856,800 | -0.85(-2.86%) |
Jan 06, 2003 | 29.17 | 29.90 | 29.09 | 29.70 | 617,000 | +0.62(+2.13%) |
Jan 03, 2003 | 28.50 | 29.36 | 28.46 | 29.08 | 566,400 | +0.57(+2.00%) |