Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 21.96 | 22.45 | 21.38 | 22.19 | 894,011 | -0.19(-0.85%) |
Mar 28, 2003 | 22.75 | 22.78 | 22.02 | 22.38 | 445,162 | -0.71(-3.07%) |
Mar 27, 2003 | 22.53 | 23.40 | 22.17 | 23.09 | 614,851 | +0.38(+1.67%) |
Mar 26, 2003 | 22.93 | 23.59 | 22.07 | 22.71 | 69,160,000 | -0.04(-0.17%) |
Mar 25, 2003 | 20.48 | 23.10 | 20.45 | 22.75 | 1,595,553 | +2.16(+10.49%) |
Mar 24, 2003 | 19.80 | 21.00 | 19.30 | 20.59 | 699,159 | +0.61(+3.05%) |
Mar 21, 2003 | 20.01 | 20.10 | 19.63 | 19.98 | 312,505 | +0.28(+1.42%) |
Mar 20, 2003 | 19.75 | 19.95 | 19.14 | 19.70 | 467,657 | -0.09(-0.45%) |
Mar 19, 2003 | 20.45 | 20.45 | 19.79 | 19.79 | 683,419 | -0.66(-3.23%) |
Mar 18, 2003 | 20.95 | 20.97 | 20.21 | 20.45 | 490,125 | -0.54(-2.57%) |
Mar 17, 2003 | 19.69 | 21.00 | 19.60 | 20.99 | 453,841 | +1.04(+5.21%) |
Mar 14, 2003 | 19.90 | 19.95 | 19.90 | 19.95 | 703,219 | -0.15(-0.75%) |
Mar 13, 2003 | 18.27 | 20.19 | 18.27 | 20.10 | 1,231,100 | +1.99(+10.99%) |
Mar 12, 2003 | 18.15 | 18.25 | 17.65 | 18.11 | 469,100 | -0.14(-0.77%) |
Mar 11, 2003 | 18.04 | 18.70 | 17.99 | 18.25 | 1,523,000 | +0.31(+1.73%) |
Mar 10, 2003 | 17.82 | 18.45 | 17.48 | 17.94 | 1,019,000 | +0.04(+0.22%) |
Mar 07, 2003 | 19.30 | 19.40 | 16.76 | 17.90 | 3,073,300 | -1.64(-8.39%) |
Mar 06, 2003 | 20.42 | 20.45 | 19.43 | 19.54 | 1,304,600 | -1.20(-5.79%) |
Mar 05, 2003 | 20.76 | 20.84 | 20.58 | 20.74 | 423,100 | -0.06(-0.29%) |
Mar 04, 2003 | 20.60 | 21.05 | 20.52 | 20.80 | 463,600 | -0.03(-0.14%) |
Mar 03, 2003 | 21.00 | 21.03 | 20.56 | 20.83 | 455,400 | +0.04(+0.19%) |
Feb 28, 2003 | 20.85 | 21.05 | 20.65 | 20.79 | 384,200 | -0.10(-0.48%) |
Feb 27, 2003 | 20.98 | 21.01 | 20.50 | 20.89 | 699,400 | +0.31(+1.51%) |
Feb 26, 2003 | 21.04 | 21.65 | 20.57 | 20.58 | 519,500 | -0.76(-3.56%) |
Feb 25, 2003 | 20.39 | 21.35 | 20.00 | 21.34 | 628,700 | +0.84(+4.10%) |
Feb 24, 2003 | 21.00 | 21.15 | 20.39 | 20.50 | 795,300 | -0.75(-3.53%) |
Feb 21, 2003 | 21.49 | 21.52 | 21.10 | 21.25 | 579,100 | -0.42(-1.94%) |
Feb 20, 2003 | 22.00 | 22.25 | 21.53 | 21.67 | 441,800 | -0.23(-1.05%) |
Feb 19, 2003 | 22.06 | 22.17 | 21.80 | 21.90 | 352,100 | -0.11(-0.50%) |
Feb 18, 2003 | 22.20 | 22.91 | 21.62 | 22.01 | 396,100 | -0.14(-0.63%) |
Feb 14, 2003 | 22.00 | 22.33 | 21.62 | 22.15 | 445,800 | +0.15(+0.68%) |
Feb 13, 2003 | 22.56 | 22.82 | 21.85 | 22.00 | 676,800 | -0.76(-3.34%) |
Feb 12, 2003 | 22.94 | 23.15 | 22.63 | 22.76 | 368,900 | -0.23(-1.00%) |
Feb 11, 2003 | 22.88 | 23.45 | 22.67 | 22.99 | 802,500 | +0.09(+0.39%) |
Feb 10, 2003 | 22.10 | 22.90 | 21.74 | 22.90 | 959,700 | +1.00(+4.57%) |
Feb 07, 2003 | 22.10 | 22.35 | 21.75 | 21.90 | 997,100 | -0.20(-0.90%) |
Feb 06, 2003 | 21.49 | 22.12 | 21.29 | 22.10 | 581,700 | +0.47(+2.17%) |
Feb 05, 2003 | 21.64 | 22.25 | 21.55 | 21.63 | 329,900 | +0.06(+0.28%) |
Feb 04, 2003 | 21.73 | 22.05 | 21.48 | 21.57 | 550,900 | -0.13(-0.60%) |
Feb 03, 2003 | 21.26 | 22.24 | 20.91 | 21.70 | 848,900 | +0.45(+2.12%) |
Jan 31, 2003 | 21.58 | 22.25 | 20.55 | 21.25 | 2,150,500 | +1.89(+9.77%) |
Jan 30, 2003 | 19.89 | 20.30 | 19.25 | 19.36 | 547,491 | -0.53(-2.67%) |
Jan 29, 2003 | 19.30 | 20.00 | 18.93 | 19.89 | 719,800 | +0.71(+3.70%) |
Jan 28, 2003 | 19.90 | 20.15 | 18.83 | 19.18 | 1,277,800 | -0.82(-4.10%) |
Jan 27, 2003 | 20.65 | 20.66 | 18.76 | 20.00 | 2,935,300 | -2.35(-10.51%) |
Jan 24, 2003 | 22.51 | 22.85 | 22.00 | 22.35 | 874,700 | -0.43(-1.89%) |
Jan 23, 2003 | 21.59 | 22.83 | 21.48 | 22.78 | 851,700 | +1.34(+6.25%) |
Jan 22, 2003 | 21.60 | 21.86 | 20.87 | 21.44 | 1,051,400 | +0.79(+3.83%) |
Jan 21, 2003 | 21.43 | 21.73 | 19.77 | 20.65 | 766,700 | -0.93(-4.31%) |
Jan 17, 2003 | 22.05 | 22.10 | 21.00 | 21.58 | 465,200 | -0.62(-2.79%) |
Jan 16, 2003 | 22.35 | 22.66 | 21.75 | 22.20 | 531,200 | -0.12(-0.54%) |
Jan 15, 2003 | 21.73 | 22.32 | 21.15 | 22.32 | 728,900 | +0.51(+2.34%) |
Jan 14, 2003 | 20.64 | 21.81 | 20.35 | 21.81 | 579,700 | +0.61(+2.88%) |
Jan 13, 2003 | 22.00 | 22.44 | 21.00 | 21.20 | 1,064,300 | -0.81(-3.68%) |
Jan 10, 2003 | 23.50 | 23.52 | 21.44 | 22.01 | 1,367,100 | -1.86(-7.79%) |
Jan 09, 2003 | 23.76 | 24.04 | 23.70 | 23.87 | 561,300 | +0.05(+0.21%) |
Jan 08, 2003 | 23.59 | 23.99 | 23.44 | 23.82 | 590,100 | +0.17(+0.72%) |
Jan 07, 2003 | 23.79 | 24.15 | 23.24 | 23.65 | 429,300 | -0.15(-0.63%) |
Jan 06, 2003 | 23.80 | 23.99 | 23.27 | 23.80 | 825,000 | +0.08(+0.34%) |
Jan 03, 2003 | 23.28 | 23.73 | 23.05 | 23.72 | 276,800 | +0.51(+2.20%) |