Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 21.17 | 21.56 | 21.13 | 21.21 | 74,150 | -0.01(-0.06%) |
Mar 28, 2003 | 20.84 | 21.23 | 20.84 | 21.22 | 99,033 | +0.24(+1.14%) |
Mar 27, 2003 | 20.90 | 21.00 | 20.78 | 20.98 | 14,785 | +0.14(+0.69%) |
Mar 26, 2003 | 21.00 | 21.03 | 20.84 | 20.84 | 37,855 | -0.16(-0.77%) |
Mar 25, 2003 | 20.82 | 21.00 | 20.78 | 21.00 | 58,526 | +0.12(+0.59%) |
Mar 24, 2003 | 20.83 | 20.91 | 20.68 | 20.88 | 33,132 | -0.01(-0.06%) |
Mar 21, 2003 | 20.80 | 20.96 | 20.71 | 20.89 | 59,638 | +0.14(+0.66%) |
Mar 20, 2003 | 20.66 | 20.80 | 20.52 | 20.76 | 21,562 | +0.16(+0.76%) |
Mar 19, 2003 | 20.54 | 20.66 | 20.49 | 20.60 | 18,150 | +0.03(+0.13%) |
Mar 18, 2003 | 20.63 | 20.77 | 20.52 | 20.58 | 49,658 | -0.23(-1.10%) |
Mar 17, 2003 | 20.57 | 20.87 | 20.45 | 20.80 | 58,900 | +0.16(+0.76%) |
Mar 14, 2003 | 20.29 | 20.71 | 20.28 | 20.65 | 82,001 | +0.24(+1.18%) |
Mar 13, 2003 | 20.19 | 20.48 | 20.13 | 20.41 | 64,379 | +0.28(+1.39%) |
Mar 12, 2003 | 20.24 | 20.28 | 19.94 | 20.13 | 51,594 | -0.21(-1.02%) |
Mar 11, 2003 | 20.61 | 20.67 | 20.26 | 20.34 | 21,870 | -0.28(-1.35%) |
Mar 10, 2003 | 20.91 | 20.91 | 20.56 | 20.61 | 97,954 | -0.29(-1.37%) |
Mar 07, 2003 | 20.67 | 20.91 | 20.66 | 20.90 | 41,738 | +0.23(+1.10%) |
Mar 06, 2003 | 20.83 | 20.83 | 20.67 | 20.67 | 42,662 | -0.16(-0.75%) |
Mar 05, 2003 | 20.57 | 20.84 | 20.57 | 20.83 | 40,044 | +0.19(+0.94%) |
Mar 04, 2003 | 20.91 | 20.95 | 20.58 | 20.63 | 45,435 | -0.36(-1.73%) |
Mar 03, 2003 | 21.21 | 21.28 | 20.87 | 21.00 | 68,537 | -0.08(-0.40%) |
Feb 28, 2003 | 21.04 | 21.22 | 21.04 | 21.08 | 42,200 | -0.01(-0.06%) |
Feb 27, 2003 | 21.26 | 21.35 | 21.00 | 21.10 | 57,140 | -0.16(-0.76%) |
Feb 26, 2003 | 21.13 | 21.26 | 21.10 | 21.26 | 35,269 | +0.01(+0.06%) |
Feb 25, 2003 | 21.26 | 21.26 | 20.97 | 21.24 | 66,381 | +0.20(+0.96%) |
Feb 24, 2003 | 21.55 | 21.55 | 21.04 | 21.04 | 28,185 | -0.54(-2.50%) |
Feb 21, 2003 | 21.49 | 21.59 | 21.37 | 21.58 | 44,048 | +0.14(+0.67%) |
Feb 20, 2003 | 21.40 | 21.54 | 21.36 | 21.44 | 42,354 | -0.01(-0.06%) |
Feb 19, 2003 | 21.34 | 21.52 | 21.32 | 21.45 | 75,160 | +0.03(+0.12%) |
Feb 18, 2003 | 21.19 | 21.43 | 21.19 | 21.43 | 62,839 | +0.23(+1.10%) |
Feb 14, 2003 | 20.71 | 21.20 | 20.67 | 21.19 | 34,961 | +0.46(+2.21%) |
Feb 13, 2003 | 20.76 | 20.87 | 20.56 | 20.73 | 45,281 | -0.17(-0.83%) |
Feb 12, 2003 | 21.10 | 21.24 | 20.90 | 20.91 | 34,191 | -0.16(-0.77%) |
Feb 11, 2003 | 21.00 | 21.30 | 21.00 | 21.07 | 53,597 | +0.00(+0.00%) |
Feb 10, 2003 | 20.78 | 21.08 | 20.78 | 21.07 | 87,943 | +0.08(+0.37%) |
Feb 07, 2003 | 20.87 | 21.04 | 20.78 | 20.99 | 51,287 | +0.09(+0.43%) |
Feb 06, 2003 | 20.97 | 21.04 | 20.71 | 20.90 | 48,361 | +0.12(+0.56%) |
Feb 05, 2003 | 20.88 | 21.13 | 20.68 | 20.78 | 38,350 | -0.21(-0.99%) |
Feb 04, 2003 | 21.04 | 21.10 | 20.91 | 20.99 | 17,557 | -0.11(-0.52%) |
Feb 03, 2003 | 21.15 | 21.29 | 21.10 | 21.10 | 36,040 | -0.10(-0.46%) |
Jan 31, 2003 | 21.10 | 21.26 | 20.91 | 21.20 | 40,506 | +0.10(+0.46%) |
Jan 30, 2003 | 21.01 | 21.10 | 20.87 | 21.10 | 29,552 | +0.09(+0.43%) |
Jan 29, 2003 | 20.86 | 21.06 | 20.46 | 21.01 | 43,586 | -0.03(-0.15%) |
Jan 28, 2003 | 20.75 | 21.06 | 20.74 | 21.04 | 105,809 | +0.34(+1.67%) |
Jan 27, 2003 | 20.72 | 21.05 | 20.56 | 20.70 | 38,350 | -0.16(-0.75%) |
Jan 24, 2003 | 20.94 | 21.10 | 20.84 | 20.85 | 85,787 | -0.11(-0.54%) |
Jan 23, 2003 | 20.99 | 21.06 | 20.94 | 20.97 | 38,504 | +0.01(+0.07%) |
Jan 22, 2003 | 20.82 | 21.06 | 20.72 | 20.95 | 130,452 | +0.20(+0.97%) |
Jan 21, 2003 | 20.87 | 20.87 | 20.61 | 20.75 | 78,702 | -0.10(-0.50%) |
Jan 17, 2003 | 20.87 | 20.98 | 20.76 | 20.85 | 19,868 | -0.05(-0.22%) |
Jan 16, 2003 | 21.07 | 21.19 | 20.74 | 20.90 | 63,763 | -0.29(-1.38%) |
Jan 15, 2003 | 21.10 | 21.24 | 20.96 | 21.19 | 38,504 | -0.14(-0.64%) |
Jan 14, 2003 | 21.32 | 21.45 | 21.30 | 21.33 | 24,334 | +0.00(+0.00%) |
Jan 13, 2003 | 21.16 | 21.33 | 21.08 | 21.33 | 43,124 | +0.23(+1.08%) |
Jan 10, 2003 | 21.10 | 21.30 | 20.92 | 21.10 | 57,602 | -0.18(-0.85%) |
Jan 09, 2003 | 21.26 | 21.33 | 21.09 | 21.28 | 61,606 | -0.04(-0.18%) |
Jan 08, 2003 | 21.26 | 21.41 | 21.10 | 21.32 | 46,667 | -0.07(-0.33%) |
Jan 07, 2003 | 21.45 | 21.56 | 21.27 | 21.39 | 130,914 | -0.10(-0.48%) |
Jan 06, 2003 | 21.34 | 21.56 | 21.34 | 21.50 | 65,919 | +0.23(+1.10%) |
Jan 03, 2003 | 21.31 | 21.42 | 21.13 | 21.26 | 74,390 | -0.05(-0.21%) |