Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 18.36 | 18.45 | 18.27 | 18.28 | 458,576 | -0.11(-0.61%) |
Mar 28, 2003 | 18.72 | 18.77 | 18.33 | 18.39 | 395,259 | -0.37(-1.99%) |
Mar 27, 2003 | 18.66 | 18.87 | 18.64 | 18.77 | 376,024 | +0.07(+0.40%) |
Mar 26, 2003 | 18.72 | 18.83 | 18.57 | 18.69 | 362,532 | +0.09(+0.48%) |
Mar 25, 2003 | 18.53 | 18.70 | 18.36 | 18.60 | 457,373 | +0.05(+0.28%) |
Mar 24, 2003 | 18.36 | 18.68 | 18.36 | 18.55 | 555,153 | -0.35(-1.86%) |
Mar 21, 2003 | 18.90 | 19.16 | 18.34 | 18.90 | 1,153,185 | -0.15(-0.79%) |
Mar 20, 2003 | 19.77 | 19.77 | 17.19 | 19.05 | 3,632,275 | -0.71(-3.60%) |
Mar 19, 2003 | 22.08 | 22.08 | 19.76 | 19.76 | 1,780,071 | -2.28(-10.36%) |
Mar 18, 2003 | 21.86 | 22.06 | 21.69 | 22.05 | 132,376 | +0.22(+1.03%) |
Mar 17, 2003 | 21.34 | 21.82 | 21.33 | 21.82 | 187,143 | +0.41(+1.92%) |
Mar 14, 2003 | 21.58 | 21.58 | 21.28 | 21.41 | 138,654 | -0.02(-0.07%) |
Mar 13, 2003 | 21.35 | 21.43 | 21.25 | 21.43 | 199,967 | +0.20(+0.95%) |
Mar 12, 2003 | 20.98 | 21.92 | 20.91 | 21.22 | 274,638 | +0.20(+0.96%) |
Mar 11, 2003 | 21.16 | 21.31 | 20.96 | 21.02 | 174,988 | -0.10(-0.46%) |
Mar 10, 2003 | 21.28 | 21.29 | 21.07 | 21.12 | 149,474 | -0.19(-0.91%) |
Mar 07, 2003 | 21.22 | 21.49 | 21.19 | 21.31 | 152,279 | -0.02(-0.10%) |
Mar 06, 2003 | 21.71 | 21.71 | 21.28 | 21.34 | 197,162 | -0.32(-1.49%) |
Mar 05, 2003 | 21.35 | 21.77 | 21.24 | 21.66 | 261,948 | +0.31(+1.44%) |
Mar 04, 2003 | 21.12 | 21.35 | 21.01 | 21.35 | 179,262 | +0.23(+1.10%) |
Mar 03, 2003 | 21.10 | 21.22 | 20.91 | 21.12 | 135,983 | +0.10(+0.50%) |
Feb 28, 2003 | 20.95 | 21.02 | 20.83 | 21.01 | 153,482 | +0.09(+0.43%) |
Feb 27, 2003 | 20.83 | 20.99 | 20.77 | 20.92 | 143,997 | +0.12(+0.58%) |
Feb 26, 2003 | 20.96 | 20.96 | 20.65 | 20.80 | 187,010 | -0.16(-0.75%) |
Feb 25, 2003 | 20.62 | 20.96 | 20.44 | 20.96 | 215,596 | +0.22(+1.08%) |
Feb 24, 2003 | 20.82 | 20.82 | 20.44 | 20.74 | 187,277 | -0.07(-0.36%) |
Feb 21, 2003 | 20.66 | 20.87 | 20.51 | 20.81 | 188,613 | +0.19(+0.91%) |
Feb 20, 2003 | 20.60 | 20.68 | 20.52 | 20.62 | 165,771 | +0.02(+0.11%) |
Feb 19, 2003 | 20.59 | 20.66 | 20.50 | 20.60 | 310,170 | -0.06(-0.29%) |
Feb 18, 2003 | 20.51 | 20.75 | 20.48 | 20.66 | 227,885 | +0.15(+0.73%) |
Feb 14, 2003 | 20.80 | 20.80 | 20.30 | 20.51 | 227,351 | -0.17(-0.83%) |
Feb 13, 2003 | 20.70 | 20.70 | 20.33 | 20.68 | 311,772 | +0.02(+0.11%) |
Feb 12, 2003 | 20.85 | 20.94 | 20.66 | 20.66 | 360,529 | -0.60(-2.82%) |
Feb 11, 2003 | 21.49 | 21.57 | 21.20 | 21.26 | 220,672 | -0.22(-1.04%) |
Feb 10, 2003 | 21.26 | 21.52 | 21.22 | 21.49 | 225,481 | +0.30(+1.41%) |
Feb 07, 2003 | 21.64 | 21.64 | 21.19 | 21.19 | 158,424 | -0.37(-1.74%) |
Feb 06, 2003 | 21.37 | 21.56 | 21.19 | 21.56 | 252,330 | +0.19(+0.88%) |
Feb 05, 2003 | 21.30 | 21.52 | 21.15 | 21.37 | 277,443 | +0.12(+0.56%) |
Feb 04, 2003 | 21.15 | 21.26 | 20.95 | 21.25 | 316,848 | +0.16(+0.75%) |
Feb 03, 2003 | 21.24 | 21.36 | 21.08 | 21.10 | 316,581 | +0.04(+0.18%) |
Jan 31, 2003 | 20.51 | 21.07 | 20.51 | 21.06 | 297,880 | +0.47(+2.29%) |
Jan 30, 2003 | 20.62 | 20.85 | 20.47 | 20.59 | 230,289 | +0.00(+0.00%) |
Jan 29, 2003 | 20.07 | 20.59 | 20.07 | 20.59 | 390,450 | +0.52(+2.57%) |
Jan 28, 2003 | 20.36 | 20.41 | 19.39 | 20.07 | 750,846 | -0.35(-1.72%) |
Jan 27, 2003 | 20.89 | 20.89 | 20.36 | 20.42 | 199,566 | -0.39(-1.87%) |
Jan 24, 2003 | 20.81 | 20.92 | 20.62 | 20.81 | 222,675 | -0.02(-0.11%) |
Jan 23, 2003 | 20.85 | 21.01 | 20.78 | 20.83 | 205,043 | +0.09(+0.43%) |
Jan 22, 2003 | 21.34 | 21.39 | 20.59 | 20.74 | 513,877 | -0.63(-2.94%) |
Jan 21, 2003 | 21.61 | 21.63 | 21.34 | 21.37 | 199,833 | -0.13(-0.63%) |
Jan 17, 2003 | 21.82 | 21.82 | 21.40 | 21.51 | 190,750 | -0.13(-0.59%) |
Jan 16, 2003 | 21.90 | 21.83 | 21.34 | 21.64 | 218,401 | +0.30(+1.40%) |
Jan 15, 2003 | 21.90 | 21.99 | 21.34 | 21.34 | 360,529 | -0.55(-2.50%) |
Jan 14, 2003 | 21.78 | 21.90 | 21.64 | 21.88 | 142,261 | +0.13(+0.62%) |
Jan 13, 2003 | 21.86 | 21.93 | 21.58 | 21.75 | 186,743 | +0.03(+0.14%) |
Jan 10, 2003 | 21.97 | 21.97 | 21.64 | 21.72 | 122,892 | -0.16(-0.75%) |
Jan 09, 2003 | 21.71 | 21.93 | 21.67 | 21.88 | 118,484 | +0.17(+0.79%) |
Jan 08, 2003 | 21.86 | 21.86 | 21.71 | 21.71 | 250,727 | -0.21(-0.96%) |
Jan 07, 2003 | 22.30 | 22.30 | 21.84 | 21.92 | 317,116 | -0.38(-1.71%) |
Jan 06, 2003 | 22.20 | 22.35 | 22.03 | 22.30 | 205,444 | +0.10(+0.47%) |
Jan 03, 2003 | 21.91 | 22.41 | 21.81 | 22.20 | 198,498 | +0.36(+1.65%) |