Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 20.78 | 21.03 | 20.67 | 20.79 | 261,506 | -0.24(-1.15%) |
Mar 28, 2003 | 20.88 | 21.14 | 20.88 | 21.03 | 303,013 | +0.03(+0.15%) |
Mar 27, 2003 | 20.70 | 21.10 | 20.66 | 21.00 | 120,023 | +0.08(+0.37%) |
Mar 26, 2003 | 21.05 | 21.07 | 20.91 | 20.93 | 248,013 | -0.16(-0.77%) |
Mar 25, 2003 | 20.68 | 21.20 | 20.68 | 21.09 | 87,768 | +0.41(+2.00%) |
Mar 24, 2003 | 20.93 | 20.96 | 20.62 | 20.68 | 72,476 | -0.60(-2.82%) |
Mar 21, 2003 | 20.93 | 21.30 | 21.28 | 21.28 | 63,866 | +0.48(+2.32%) |
Mar 20, 2003 | 20.82 | 20.87 | 20.53 | 20.79 | 136,343 | -0.02(-0.11%) |
Mar 19, 2003 | 20.66 | 20.93 | 20.51 | 20.82 | 50,630 | +0.23(+1.13%) |
Mar 18, 2003 | 20.39 | 20.60 | 20.39 | 20.58 | 88,410 | +0.22(+1.07%) |
Mar 17, 2003 | 19.61 | 20.45 | 19.61 | 20.37 | 404,788 | +0.56(+2.83%) |
Mar 14, 2003 | 20.05 | 20.05 | 19.73 | 19.80 | 525,454 | -0.16(-0.82%) |
Mar 13, 2003 | 19.92 | 19.97 | 19.60 | 19.97 | 35,210 | +0.28(+1.42%) |
Mar 12, 2003 | 19.57 | 19.69 | 19.36 | 19.69 | 76,717 | +0.06(+0.32%) |
Mar 11, 2003 | 19.77 | 19.80 | 19.57 | 19.63 | 44,462 | -0.26(-1.33%) |
Mar 10, 2003 | 20.12 | 20.13 | 19.83 | 19.89 | 206,891 | -0.34(-1.69%) |
Mar 07, 2003 | 19.77 | 20.29 | 19.77 | 20.23 | 62,838 | +0.19(+0.97%) |
Mar 06, 2003 | 19.88 | 20.08 | 19.88 | 20.04 | 107,044 | +0.04(+0.19%) |
Mar 05, 2003 | 19.80 | 20.14 | 19.77 | 20.00 | 184,018 | +0.19(+0.94%) |
Mar 04, 2003 | 20.09 | 20.09 | 19.81 | 19.81 | 29,941 | -0.22(-1.09%) |
Mar 03, 2003 | 20.23 | 20.48 | 19.98 | 20.03 | 535,734 | -0.10(-0.50%) |
Feb 28, 2003 | 20.08 | 20.29 | 20.08 | 20.13 | 45,233 | +0.05(+0.27%) |
Feb 27, 2003 | 19.88 | 20.23 | 19.88 | 20.08 | 12,721 | +0.25(+1.26%) |
Feb 26, 2003 | 19.91 | 20.20 | 19.80 | 19.83 | 35,210 | -0.11(-0.55%) |
Feb 25, 2003 | 19.53 | 19.94 | 19.38 | 19.94 | 35,210 | +0.13(+0.67%) |
Feb 24, 2003 | 20.08 | 20.08 | 19.73 | 19.80 | 40,350 | -0.26(-1.32%) |
Feb 21, 2003 | 19.84 | 20.23 | 19.70 | 20.07 | 78,130 | +0.20(+1.02%) |
Feb 20, 2003 | 20.12 | 20.19 | 19.84 | 19.87 | 25,957 | -0.23(-1.12%) |
Feb 19, 2003 | 20.23 | 20.23 | 19.96 | 20.09 | 141,868 | -0.09(-0.46%) |
Feb 18, 2003 | 20.04 | 20.23 | 20.04 | 20.19 | 127,604 | +0.48(+2.45%) |
Feb 14, 2003 | 19.57 | 19.64 | 19.41 | 19.70 | 175,536 | +0.21(+1.08%) |
Feb 13, 2003 | 19.52 | 19.66 | 19.19 | 19.49 | 129,146 | -0.23(-1.18%) |
Feb 12, 2003 | 19.96 | 19.98 | 19.61 | 19.73 | 56,027 | -0.23(-1.13%) |
Feb 11, 2003 | 20.16 | 20.37 | 19.95 | 19.95 | 36,495 | -0.23(-1.16%) |
Feb 10, 2003 | 19.92 | 20.21 | 19.87 | 20.19 | 26,343 | +0.15(+0.74%) |
Feb 07, 2003 | 20.27 | 20.27 | 19.86 | 20.04 | 512,603 | -0.03(-0.16%) |
Feb 06, 2003 | 20.12 | 20.15 | 19.93 | 20.07 | 132,359 | -0.05(-0.23%) |
Feb 05, 2003 | 20.31 | 20.58 | 20.12 | 20.12 | 189,415 | -0.15(-0.73%) |
Feb 04, 2003 | 20.23 | 20.26 | 20.01 | 20.26 | 65,023 | -0.24(-1.18%) |
Feb 03, 2003 | 20.66 | 20.72 | 20.48 | 20.51 | 243,130 | -0.09(-0.42%) |
Jan 31, 2003 | 20.23 | 20.59 | 20.13 | 20.59 | 25,572 | +0.40(+2.00%) |
Jan 30, 2003 | 20.58 | 20.58 | 20.17 | 20.19 | 92,908 | -0.38(-1.85%) |
Jan 29, 2003 | 20.31 | 20.65 | 20.13 | 20.57 | 45,362 | +0.19(+0.95%) |
Jan 28, 2003 | 20.04 | 20.38 | 19.96 | 20.37 | 50,373 | +0.34(+1.71%) |
Jan 27, 2003 | 20.19 | 20.19 | 19.86 | 20.03 | 89,310 | -0.45(-2.20%) |
Jan 24, 2003 | 20.88 | 20.88 | 20.34 | 20.48 | 212,674 | -0.46(-2.19%) |
Jan 23, 2003 | 20.93 | 20.98 | 20.79 | 20.94 | 177,592 | +0.06(+0.30%) |
Jan 22, 2003 | 20.89 | 21.07 | 20.88 | 20.88 | 222,441 | -0.05(-0.26%) |
Jan 21, 2003 | 21.09 | 21.17 | 20.86 | 20.93 | 132,359 | -0.16(-0.74%) |
Jan 17, 2003 | 20.99 | 21.09 | 20.99 | 21.09 | 72,476 | -0.02(-0.07%) |
Jan 16, 2003 | 21.01 | 21.35 | 20.97 | 21.10 | 109,228 | -0.06(-0.29%) |
Jan 15, 2003 | 21.40 | 21.40 | 21.09 | 21.17 | 198,282 | -0.24(-1.13%) |
Jan 14, 2003 | 21.25 | 21.44 | 21.25 | 21.41 | 33,925 | -0.02(-0.07%) |
Jan 13, 2003 | 21.53 | 21.53 | 21.30 | 21.42 | 78,901 | +0.02(+0.07%) |
Jan 10, 2003 | 21.32 | 21.46 | 21.27 | 21.41 | 699,449 | -0.01(-0.04%) |
Jan 09, 2003 | 21.24 | 21.52 | 21.19 | 21.42 | 801,096 | +0.22(+1.03%) |
Jan 08, 2003 | 21.26 | 21.44 | 21.10 | 21.20 | 81,086 | -0.16(-0.76%) |
Jan 07, 2003 | 21.63 | 21.66 | 21.31 | 21.36 | 175,022 | -0.31(-1.44%) |
Jan 06, 2003 | 21.51 | 21.71 | 21.44 | 21.67 | 71,319 | +0.23(+1.09%) |
Jan 03, 2003 | 21.24 | 21.49 | 21.24 | 21.44 | 91,366 | +0.22(+1.03%) |