Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 24.62 | 24.81 | 23.59 | 24.06 | 1,487,500 | -0.11(-0.46%) |
Mar 28, 2003 | 24.11 | 25.12 | 23.84 | 24.17 | 21,081 | +0.24(+1.01%) |
Mar 27, 2003 | 23.92 | 24.18 | 23.83 | 23.93 | 6,955 | +0.01(+0.04%) |
Mar 26, 2003 | 24.33 | 24.86 | 23.92 | 23.92 | 11,343 | -0.57(-2.33%) |
Mar 25, 2003 | 24.44 | 24.76 | 24.10 | 24.49 | 7,221 | +0.21(+0.89%) |
Mar 24, 2003 | 24.80 | 24.88 | 24.10 | 24.28 | 8,347 | -0.72(-2.88%) |
Mar 21, 2003 | 24.83 | 25.00 | 24.35 | 25.00 | 11,771 | +0.47(+1.90%) |
Mar 20, 2003 | 23.89 | 24.73 | 23.88 | 24.53 | 9,738 | +0.75(+3.15%) |
Mar 19, 2003 | 23.26 | 24.16 | 23.20 | 23.78 | 8,454 | +0.36(+1.52%) |
Mar 18, 2003 | 23.17 | 23.43 | 22.50 | 23.43 | 16,159 | +0.61(+2.66%) |
Mar 17, 2003 | 21.98 | 23.01 | 21.46 | 22.82 | 17,884 | +0.96(+4.40%) |
Mar 14, 2003 | 21.86 | 22.45 | 21.73 | 21.86 | 17,635 | -0.10(-0.47%) |
Mar 13, 2003 | 21.52 | 22.03 | 21.52 | 21.96 | 29,642 | +0.43(+2.00%) |
Mar 12, 2003 | 23.09 | 23.52 | 21.53 | 21.53 | 14,767 | -1.79(-7.69%) |
Mar 11, 2003 | 23.24 | 23.32 | 22.96 | 23.32 | 9,096 | -0.05(-0.20%) |
Mar 10, 2003 | 23.46 | 23.55 | 23.31 | 23.37 | 6,313 | +0.18(+0.77%) |
Mar 07, 2003 | 23.31 | 23.50 | 23.19 | 23.19 | 749 | -0.17(-0.72%) |
Mar 06, 2003 | 23.54 | 23.54 | 23.29 | 23.36 | 5,136 | -0.13(-0.56%) |
Mar 05, 2003 | 23.38 | 23.54 | 23.37 | 23.49 | 4,494 | +0.07(+0.32%) |
Mar 04, 2003 | 23.80 | 23.80 | 23.38 | 23.42 | 11,343 | -0.20(-0.83%) |
Mar 03, 2003 | 23.94 | 24.06 | 23.60 | 23.61 | 5,992 | -0.21(-0.90%) |
Feb 28, 2003 | 24.19 | 24.30 | 22.18 | 23.83 | 17,015 | -0.28(-1.16%) |
Feb 27, 2003 | 24.57 | 24.57 | 24.06 | 24.11 | 9,417 | +0.05(+0.19%) |
Feb 26, 2003 | 24.69 | 24.78 | 24.06 | 24.06 | 3,745 | -0.70(-2.83%) |
Feb 25, 2003 | 24.01 | 25.42 | 23.71 | 24.76 | 8,561 | +0.56(+2.32%) |
Feb 24, 2003 | 24.08 | 24.20 | 23.62 | 24.20 | 7,062 | +0.00(+0.00%) |
Feb 21, 2003 | 24.28 | 24.28 | 24.03 | 24.20 | 4,708 | -0.22(-0.91%) |
Feb 20, 2003 | 24.16 | 24.58 | 24.06 | 24.43 | 10,166 | -0.24(-0.99%) |
Feb 19, 2003 | 24.42 | 24.67 | 24.02 | 24.67 | 6,206 | +0.12(+0.49%) |
Feb 18, 2003 | 23.73 | 24.55 | 23.48 | 24.55 | 7,169 | +0.60(+2.50%) |
Feb 14, 2003 | 23.73 | 24.14 | 23.55 | 23.95 | 11,129 | +0.58(+2.48%) |
Feb 13, 2003 | 23.65 | 24.07 | 23.22 | 23.37 | 11,236 | -0.64(-2.68%) |
Feb 12, 2003 | 23.86 | 24.31 | 23.60 | 24.02 | 7,598 | +0.05(+0.20%) |
Feb 11, 2003 | 24.06 | 24.46 | 23.83 | 23.97 | 16,373 | -0.36(-1.46%) |
Feb 10, 2003 | 24.34 | 24.44 | 24.25 | 24.32 | 6,099 | -0.61(-2.44%) |
Feb 07, 2003 | 26.20 | 26.20 | 24.93 | 24.93 | 6,634 | -1.36(-5.19%) |
Feb 06, 2003 | 26.72 | 26.73 | 26.18 | 26.30 | 23,436 | -0.15(-0.57%) |
Feb 05, 2003 | 26.44 | 26.96 | 26.15 | 26.45 | 33,709 | +0.28(+1.07%) |
Feb 04, 2003 | 25.46 | 26.71 | 25.32 | 26.16 | 28,679 | +0.78(+3.09%) |
Feb 03, 2003 | 25.21 | 25.46 | 25.21 | 25.38 | 1,070 | +0.38(+1.53%) |
Jan 31, 2003 | 24.30 | 25.63 | 24.30 | 25.00 | 3,959 | +0.41(+1.67%) |
Jan 30, 2003 | 26.12 | 25.56 | 23.94 | 24.59 | 10,059 | -1.15(-4.47%) |
Jan 29, 2003 | 25.46 | 26.55 | 25.46 | 25.73 | 14,446 | -0.38(-1.47%) |
Jan 28, 2003 | 25.11 | 26.12 | 25.11 | 26.12 | 8,347 | +1.19(+4.76%) |
Jan 27, 2003 | 25.91 | 25.93 | 23.37 | 24.93 | 30,499 | -1.09(-4.20%) |
Jan 24, 2003 | 26.38 | 26.54 | 26.02 | 26.02 | 3,745 | -1.06(-3.90%) |
Jan 23, 2003 | 26.97 | 27.46 | 26.45 | 27.08 | 5,029 | -0.12(-0.45%) |
Jan 22, 2003 | 27.29 | 27.52 | 27.14 | 27.20 | 8,882 | -0.43(-1.56%) |
Jan 21, 2003 | 28.27 | 28.27 | 27.39 | 27.63 | 2,354 | +0.11(+0.41%) |
Jan 17, 2003 | 28.38 | 28.38 | 27.52 | 27.52 | 7,169 | -0.65(-2.32%) |
Jan 16, 2003 | 28.92 | 28.92 | 28.17 | 28.17 | 1,819 | -0.20(-0.69%) |
Jan 15, 2003 | 28.96 | 28.96 | 28.14 | 28.37 | 2,033 | -0.42(-1.46%) |
Jan 14, 2003 | 27.97 | 28.79 | 27.68 | 28.79 | 5,457 | +0.82(+2.94%) |
Jan 13, 2003 | 28.47 | 28.57 | 27.57 | 27.97 | 9,203 | -0.75(-2.60%) |
Jan 10, 2003 | 27.87 | 28.72 | 27.80 | 28.72 | 5,243 | +1.17(+4.24%) |
Jan 09, 2003 | 27.72 | 28.00 | 27.50 | 27.55 | 8,775 | -0.56(-2.00%) |
Jan 08, 2003 | 28.03 | 28.22 | 27.71 | 28.11 | 6,955 | +0.07(+0.27%) |
Jan 07, 2003 | 28.50 | 28.50 | 27.87 | 28.03 | 4,494 | +0.00(+0.00%) |
Jan 06, 2003 | 28.06 | 28.30 | 27.30 | 28.03 | 11,129 | +0.00(+0.00%) |
Jan 03, 2003 | 28.66 | 28.66 | 27.92 | 28.03 | 8,668 | -0.47(-1.64%) |