Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 24.62 | 24.62 | 23.99 | 24.02 | 128,200 | -0.85(-3.42%) |
Mar 28, 2003 | 24.50 | 25.44 | 24.35 | 24.87 | 98,500 | +0.37(+1.51%) |
Mar 27, 2003 | 24.14 | 25.00 | 23.78 | 24.50 | 110,700 | +0.20(+0.82%) |
Mar 26, 2003 | 24.61 | 24.61 | 24.07 | 24.30 | 125,900 | -0.31(-1.26%) |
Mar 25, 2003 | 24.28 | 24.90 | 24.28 | 24.61 | 113,600 | +0.33(+1.36%) |
Mar 24, 2003 | 24.50 | 24.51 | 23.34 | 24.28 | 151,400 | -0.44(-1.78%) |
Mar 21, 2003 | 24.20 | 24.90 | 24.07 | 24.72 | 108,800 | +0.61(+2.53%) |
Mar 20, 2003 | 23.70 | 24.48 | 23.38 | 24.11 | 188,200 | +0.47(+1.99%) |
Mar 19, 2003 | 24.30 | 24.30 | 23.30 | 23.64 | 112,300 | -0.31(-1.29%) |
Mar 18, 2003 | 23.36 | 23.95 | 23.18 | 23.95 | 135,200 | +0.65(+2.79%) |
Mar 17, 2003 | 21.80 | 23.47 | 21.75 | 23.30 | 423,900 | +1.50(+6.88%) |
Mar 14, 2003 | 21.95 | 22.13 | 21.75 | 21.80 | 172,100 | -0.09(-0.41%) |
Mar 13, 2003 | 21.35 | 22.19 | 21.30 | 21.89 | 234,600 | +0.74(+3.50%) |
Mar 12, 2003 | 21.55 | 21.65 | 21.00 | 21.15 | 160,300 | -0.41(-1.90%) |
Mar 11, 2003 | 22.05 | 22.32 | 21.54 | 21.56 | 83,700 | -0.44(-2.00%) |
Mar 10, 2003 | 22.40 | 22.40 | 21.86 | 22.00 | 166,100 | -0.40(-1.79%) |
Mar 07, 2003 | 22.05 | 22.76 | 21.60 | 22.40 | 167,700 | +0.06(+0.27%) |
Mar 06, 2003 | 22.88 | 22.88 | 21.65 | 22.34 | 162,000 | -0.57(-2.49%) |
Mar 05, 2003 | 23.45 | 23.47 | 22.80 | 22.91 | 69,900 | -0.49(-2.09%) |
Mar 04, 2003 | 23.97 | 24.00 | 23.37 | 23.40 | 101,100 | -0.45(-1.89%) |
Mar 03, 2003 | 23.95 | 24.44 | 23.70 | 23.85 | 100,700 | +0.12(+0.51%) |
Feb 28, 2003 | 23.89 | 24.00 | 23.73 | 23.73 | 51,600 | -0.12(-0.50%) |
Feb 27, 2003 | 23.85 | 24.00 | 23.73 | 23.85 | 105,800 | +0.10(+0.42%) |
Feb 26, 2003 | 23.90 | 24.19 | 23.60 | 23.75 | 95,500 | -0.25(-1.04%) |
Feb 25, 2003 | 24.37 | 24.40 | 23.93 | 24.00 | 116,200 | -0.37(-1.52%) |
Feb 24, 2003 | 24.76 | 24.76 | 24.11 | 24.37 | 90,500 | -0.38(-1.54%) |
Feb 21, 2003 | 24.55 | 24.93 | 24.49 | 24.75 | 119,200 | +0.15(+0.61%) |
Feb 20, 2003 | 24.84 | 24.84 | 24.49 | 24.60 | 32,500 | -0.24(-0.97%) |
Feb 19, 2003 | 25.87 | 25.87 | 24.64 | 24.84 | 79,900 | -1.04(-4.02%) |
Feb 18, 2003 | 25.40 | 25.90 | 25.39 | 25.88 | 94,400 | +0.34(+1.33%) |
Feb 14, 2003 | 25.60 | 25.65 | 24.93 | 25.54 | 209,700 | +1.09(+4.46%) |
Feb 13, 2003 | 24.50 | 24.67 | 24.32 | 24.45 | 178,300 | -0.07(-0.29%) |
Feb 12, 2003 | 24.77 | 25.12 | 24.43 | 24.52 | 107,600 | -0.24(-0.97%) |
Feb 11, 2003 | 25.88 | 25.88 | 24.48 | 24.76 | 126,700 | -1.12(-4.33%) |
Feb 10, 2003 | 25.57 | 26.00 | 24.79 | 25.88 | 111,400 | +0.32(+1.25%) |
Feb 07, 2003 | 26.00 | 26.10 | 25.46 | 25.56 | 92,400 | -0.37(-1.43%) |
Feb 06, 2003 | 25.84 | 26.40 | 25.61 | 25.93 | 111,600 | +0.10(+0.39%) |
Feb 05, 2003 | 26.24 | 26.31 | 25.54 | 25.83 | 172,200 | -0.07(-0.27%) |
Feb 04, 2003 | 25.54 | 26.70 | 25.54 | 25.90 | 358,200 | +0.30(+1.17%) |
Feb 03, 2003 | 25.62 | 25.94 | 25.16 | 25.60 | 146,400 | -0.10(-0.39%) |
Jan 31, 2003 | 24.69 | 25.76 | 24.57 | 25.70 | 169,200 | +1.01(+4.09%) |
Jan 30, 2003 | 25.25 | 25.28 | 24.50 | 24.69 | 183,600 | -0.46(-1.83%) |
Jan 29, 2003 | 24.45 | 25.15 | 24.30 | 25.15 | 221,200 | +0.60(+2.44%) |
Jan 28, 2003 | 24.70 | 25.42 | 24.55 | 24.55 | 241,000 | +0.05(+0.20%) |
Jan 27, 2003 | 23.90 | 24.90 | 23.69 | 24.50 | 341,100 | +0.45(+1.87%) |
Jan 24, 2003 | 24.00 | 25.97 | 23.52 | 24.05 | 1,112,300 | -1.85(-7.14%) |
Jan 23, 2003 | 25.98 | 26.35 | 25.85 | 25.90 | 334,900 | -0.05(-0.19%) |
Jan 22, 2003 | 27.18 | 27.18 | 23.96 | 25.95 | 860,900 | -1.63(-5.91%) |
Jan 21, 2003 | 28.30 | 28.44 | 27.55 | 27.58 | 94,400 | -0.72(-2.54%) |
Jan 17, 2003 | 28.73 | 28.76 | 28.10 | 28.30 | 131,200 | -0.50(-1.74%) |
Jan 16, 2003 | 28.95 | 29.23 | 28.48 | 28.80 | 121,800 | -0.15(-0.52%) |
Jan 15, 2003 | 29.15 | 29.20 | 28.54 | 28.95 | 83,000 | -0.15(-0.52%) |
Jan 14, 2003 | 29.00 | 29.60 | 28.71 | 29.10 | 93,500 | +0.15(+0.52%) |
Jan 13, 2003 | 29.10 | 29.11 | 28.28 | 28.95 | 117,800 | -0.04(-0.14%) |
Jan 10, 2003 | 28.77 | 29.16 | 28.11 | 28.99 | 123,800 | +0.09(+0.31%) |
Jan 09, 2003 | 29.05 | 29.52 | 28.84 | 28.90 | 155,000 | +0.02(+0.07%) |
Jan 08, 2003 | 29.40 | 29.40 | 28.88 | 28.88 | 76,300 | -0.60(-2.04%) |
Jan 07, 2003 | 29.80 | 29.84 | 29.14 | 29.48 | 158,400 | -0.32(-1.07%) |
Jan 06, 2003 | 29.45 | 30.33 | 29.45 | 29.80 | 146,900 | +0.40(+1.36%) |
Jan 03, 2003 | 30.00 | 30.00 | 29.39 | 29.40 | 68,700 | -0.60(-2.00%) |