Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 20.88 | 20.99 | 20.85 | 20.97 | 60,676 | +0.01(+0.02%) |
Mar 28, 2003 | 20.89 | 21.08 | 20.89 | 20.96 | 106,895 | -0.05(-0.25%) |
Mar 27, 2003 | 21.05 | 21.11 | 20.94 | 21.01 | 21,287 | -0.08(-0.39%) |
Mar 26, 2003 | 20.82 | 21.12 | 20.82 | 21.09 | 26,752 | +0.19(+0.90%) |
Mar 25, 2003 | 20.90 | 20.91 | 20.82 | 20.91 | 762,724 | +0.05(+0.22%) |
Mar 24, 2003 | 21.08 | 21.08 | 20.85 | 20.86 | 9,562 | -0.22(-1.06%) |
Mar 21, 2003 | 21.23 | 21.23 | 20.97 | 21.08 | 16,620 | -0.05(-0.22%) |
Mar 20, 2003 | 20.99 | 21.14 | 20.98 | 21.13 | 18,669 | -0.01(-0.06%) |
Mar 19, 2003 | 21.01 | 21.18 | 21.01 | 21.14 | 8,424 | +0.02(+0.08%) |
Mar 18, 2003 | 21.06 | 21.12 | 20.88 | 21.12 | 34,834 | +0.09(+0.45%) |
Mar 17, 2003 | 20.46 | 21.08 | 20.46 | 21.03 | 19,925 | +0.47(+2.31%) |
Mar 14, 2003 | 20.51 | 20.58 | 20.44 | 20.56 | 33,241 | +0.04(+0.20%) |
Mar 13, 2003 | 20.41 | 20.52 | 20.37 | 20.51 | 28,346 | +0.10(+0.49%) |
Mar 12, 2003 | 20.15 | 20.51 | 20.15 | 20.41 | 13,870 | +0.15(+0.75%) |
Mar 11, 2003 | 20.22 | 20.49 | 20.15 | 20.26 | 10,814 | +0.05(+0.23%) |
Mar 10, 2003 | 20.33 | 20.50 | 20.22 | 20.22 | 12,863 | -0.20(-0.98%) |
Mar 07, 2003 | 20.44 | 20.50 | 20.33 | 20.41 | 8,310 | -0.08(-0.40%) |
Mar 06, 2003 | 20.37 | 20.61 | 20.37 | 20.50 | 83,672 | +0.15(+0.72%) |
Mar 05, 2003 | 20.35 | 20.49 | 20.15 | 20.35 | 18,441 | -0.08(-0.40%) |
Mar 04, 2003 | 20.52 | 20.52 | 20.33 | 20.43 | 17,075 | -0.07(-0.34%) |
Mar 03, 2003 | 20.43 | 20.50 | 20.39 | 20.50 | 13,319 | +0.12(+0.57%) |
Feb 28, 2003 | 20.48 | 20.53 | 20.39 | 20.39 | 12,750 | +0.01(+0.03%) |
Feb 27, 2003 | 20.44 | 20.50 | 20.38 | 20.38 | 15,026 | -0.06(-0.29%) |
Feb 26, 2003 | 20.50 | 20.54 | 20.33 | 20.44 | 11,953 | -0.06(-0.29%) |
Feb 25, 2003 | 20.24 | 20.50 | 20.10 | 20.50 | 11,839 | +0.29(+1.42%) |
Feb 24, 2003 | 20.40 | 20.43 | 20.20 | 20.21 | 8,993 | -0.28(-1.37%) |
Feb 21, 2003 | 19.71 | 20.50 | 19.65 | 20.49 | 22,312 | +0.88(+4.48%) |
Feb 20, 2003 | 19.88 | 19.88 | 19.61 | 19.61 | 24,133 | -0.02(-0.12%) |
Feb 19, 2003 | 19.76 | 19.86 | 19.61 | 19.64 | 5,008 | -0.26(-1.32%) |
Feb 18, 2003 | 19.81 | 19.90 | 19.61 | 19.90 | 25,955 | +0.16(+0.83%) |
Feb 14, 2003 | 19.54 | 19.74 | 19.54 | 19.74 | 44,625 | +0.22(+1.14%) |
Feb 13, 2003 | 19.74 | 19.74 | 19.51 | 19.51 | 9,676 | -0.01(-0.06%) |
Feb 12, 2003 | 19.67 | 19.65 | 19.48 | 19.52 | 34,948 | +0.04(+0.21%) |
Feb 11, 2003 | 19.67 | 19.67 | 19.48 | 19.48 | 23,792 | -0.08(-0.39%) |
Feb 10, 2003 | 19.79 | 19.79 | 19.43 | 19.56 | 40,982 | -0.25(-1.27%) |
Feb 07, 2003 | 19.98 | 20.00 | 19.81 | 19.81 | 25,955 | -0.33(-1.63%) |
Feb 06, 2003 | 20.18 | 20.18 | 19.98 | 20.14 | 12,522 | +0.05(+0.26%) |
Feb 05, 2003 | 20.23 | 20.23 | 20.06 | 20.09 | 19,125 | -0.12(-0.61%) |
Feb 04, 2003 | 20.20 | 20.22 | 20.18 | 20.21 | 15,368 | -0.16(-0.78%) |
Feb 03, 2003 | 20.45 | 20.45 | 20.22 | 20.37 | 24,020 | -0.19(-0.91%) |
Jan 31, 2003 | 19.79 | 20.56 | 19.47 | 20.56 | 51,796 | +0.81(+4.12%) |
Jan 30, 2003 | 19.49 | 19.76 | 19.45 | 19.74 | 10,812 | +0.19(+0.99%) |
Jan 29, 2003 | 19.27 | 19.55 | 19.27 | 19.55 | 107,122 | +0.19(+0.97%) |
Jan 28, 2003 | 19.47 | 19.53 | 19.21 | 19.36 | 119,076 | -0.11(-0.57%) |
Jan 27, 2003 | 20.47 | 20.53 | 19.40 | 19.47 | 59,765 | -1.00(-4.86%) |
Jan 24, 2003 | 20.47 | 20.53 | 20.46 | 20.47 | 37,794 | -0.06(-0.29%) |
Jan 23, 2003 | 20.47 | 20.53 | 20.47 | 20.53 | 22,767 | +0.06(+0.29%) |
Jan 22, 2003 | 20.47 | 20.53 | 20.38 | 20.47 | 20,491 | -0.06(-0.29%) |
Jan 21, 2003 | 20.53 | 20.54 | 20.47 | 20.53 | 26,638 | +0.00(+0.00%) |
Jan 17, 2003 | 20.67 | 20.80 | 20.36 | 20.53 | 13,205 | -0.20(-0.99%) |
Jan 16, 2003 | 20.79 | 20.89 | 20.54 | 20.73 | 12,294 | -0.03(-0.14%) |
Jan 15, 2003 | 20.79 | 20.79 | 20.49 | 20.76 | 7,058 | +0.18(+0.85%) |
Jan 14, 2003 | 20.35 | 20.79 | 20.35 | 20.58 | 12,180 | +0.16(+0.80%) |
Jan 13, 2003 | 20.35 | 20.65 | 20.35 | 20.42 | 5,464 | -0.17(-0.82%) |
Jan 10, 2003 | 20.67 | 20.78 | 20.35 | 20.59 | 16,848 | -0.08(-0.40%) |
Jan 09, 2003 | 20.59 | 20.67 | 20.44 | 20.67 | 6,147 | +0.32(+1.58%) |
Jan 08, 2003 | 20.64 | 20.64 | 20.20 | 20.35 | 7,627 | -0.26(-1.25%) |
Jan 07, 2003 | 20.44 | 20.61 | 20.44 | 20.61 | 36,200 | +0.08(+0.40%) |
Jan 06, 2003 | 20.50 | 20.63 | 20.44 | 20.53 | 37,111 | +0.12(+0.57%) |
Jan 03, 2003 | 20.36 | 20.56 | 20.35 | 20.41 | 13,888 | -0.12(-0.57%) |