Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 21.96 | 23.00 | 21.96 | 22.66 | 874,180 | -0.21(-0.90%) |
Mar 28, 2003 | 22.86 | 22.91 | 22.68 | 22.87 | 1,384,740 | +0.01(+0.04%) |
Mar 27, 2003 | 22.76 | 23.02 | 22.66 | 22.86 | 1,332,155 | -0.11(-0.49%) |
Mar 26, 2003 | 23.10 | 23.25 | 22.80 | 22.97 | 968,908 | -0.12(-0.54%) |
Mar 25, 2003 | 23.27 | 23.32 | 22.83 | 23.10 | 1,151,153 | +0.16(+0.70%) |
Mar 24, 2003 | 23.75 | 23.75 | 22.80 | 22.94 | 1,098,195 | -0.81(-3.40%) |
Mar 21, 2003 | 23.29 | 23.75 | 23.16 | 23.75 | 1,414,203 | +0.65(+2.80%) |
Mar 20, 2003 | 22.96 | 23.11 | 22.64 | 23.10 | 1,577,552 | +0.14(+0.60%) |
Mar 19, 2003 | 22.76 | 23.01 | 22.61 | 22.96 | 1,265,895 | +0.20(+0.87%) |
Mar 18, 2003 | 22.84 | 23.07 | 22.33 | 22.76 | 1,436,952 | +0.00(+0.02%) |
Mar 17, 2003 | 22.00 | 22.91 | 21.74 | 22.76 | 2,260,288 | +0.70(+3.17%) |
Mar 14, 2003 | 22.00 | 22.20 | 21.82 | 22.06 | 1,217,164 | +0.20(+0.92%) |
Mar 13, 2003 | 21.00 | 21.86 | 20.98 | 21.86 | 1,569,969 | +1.33(+6.49%) |
Mar 12, 2003 | 20.39 | 20.53 | 20.12 | 20.53 | 1,027,336 | +0.15(+0.75%) |
Mar 11, 2003 | 20.61 | 20.69 | 20.34 | 20.38 | 892,703 | -0.22(-1.07%) |
Mar 10, 2003 | 21.04 | 21.20 | 20.56 | 20.60 | 668,315 | -0.50(-2.36%) |
Mar 07, 2003 | 20.80 | 21.14 | 20.59 | 21.10 | 966,919 | +0.30(+1.43%) |
Mar 06, 2003 | 20.70 | 20.91 | 20.62 | 20.80 | 1,564,748 | -0.14(-0.67%) |
Mar 05, 2003 | 20.83 | 20.94 | 20.57 | 20.94 | 1,107,643 | +0.10(+0.50%) |
Mar 04, 2003 | 21.04 | 21.05 | 20.71 | 20.83 | 1,463,804 | -0.16(-0.77%) |
Mar 03, 2003 | 21.42 | 21.60 | 20.99 | 21.00 | 876,666 | -0.26(-1.23%) |
Feb 28, 2003 | 21.08 | 21.36 | 20.95 | 21.26 | 1,363,980 | +0.26(+1.23%) |
Feb 27, 2003 | 20.71 | 21.12 | 20.68 | 21.00 | 782,063 | +0.34(+1.63%) |
Feb 26, 2003 | 20.55 | 20.85 | 20.49 | 20.66 | 1,248,740 | +0.11(+0.55%) |
Feb 25, 2003 | 20.59 | 20.65 | 20.15 | 20.55 | 1,825,684 | -0.27(-1.31%) |
Feb 24, 2003 | 21.35 | 21.35 | 20.82 | 20.82 | 908,242 | -0.53(-2.47%) |
Feb 21, 2003 | 21.32 | 21.48 | 21.08 | 21.35 | 1,133,749 | -0.01(-0.04%) |
Feb 20, 2003 | 21.50 | 21.56 | 21.16 | 21.36 | 807,547 | -0.10(-0.49%) |
Feb 19, 2003 | 21.70 | 21.74 | 21.37 | 21.46 | 687,708 | -0.26(-1.19%) |
Feb 18, 2003 | 21.64 | 21.94 | 21.60 | 21.72 | 694,545 | +0.33(+1.54%) |
Feb 14, 2003 | 21.15 | 21.47 | 20.89 | 21.39 | 706,977 | +0.24(+1.14%) |
Feb 13, 2003 | 21.15 | 21.25 | 20.86 | 21.15 | 809,536 | +0.05(+0.23%) |
Feb 12, 2003 | 21.22 | 21.38 | 21.08 | 21.10 | 806,429 | -0.11(-0.53%) |
Feb 11, 2003 | 21.48 | 21.55 | 21.08 | 21.21 | 894,692 | -0.27(-1.24%) |
Feb 10, 2003 | 21.22 | 21.52 | 21.08 | 21.48 | 992,900 | +0.23(+1.08%) |
Feb 07, 2003 | 21.66 | 21.68 | 21.25 | 21.25 | 888,228 | -0.16(-0.75%) |
Feb 06, 2003 | 21.70 | 21.80 | 21.32 | 21.41 | 901,529 | -0.33(-1.54%) |
Feb 05, 2003 | 21.74 | 22.15 | 21.55 | 21.74 | 1,265,895 | +0.01(+0.06%) |
Feb 04, 2003 | 21.89 | 21.89 | 21.55 | 21.73 | 954,736 | -0.26(-1.17%) |
Feb 03, 2003 | 21.84 | 22.25 | 21.84 | 21.99 | 1,181,983 | +0.05(+0.24%) |
Jan 31, 2003 | 21.28 | 22.25 | 21.21 | 21.94 | 1,680,858 | +0.58(+2.69%) |
Jan 30, 2003 | 21.62 | 21.87 | 21.36 | 21.36 | 1,790,752 | -0.26(-1.19%) |
Jan 29, 2003 | 21.54 | 21.83 | 21.14 | 21.62 | 1,597,194 | +0.08(+0.39%) |
Jan 28, 2003 | 21.02 | 21.62 | 21.02 | 21.53 | 1,788,887 | +0.58(+2.78%) |
Jan 27, 2003 | 21.80 | 21.80 | 20.89 | 20.95 | 1,693,538 | -0.84(-3.86%) |
Jan 24, 2003 | 22.36 | 22.48 | 21.79 | 21.79 | 1,068,235 | -0.56(-2.52%) |
Jan 23, 2003 | 22.38 | 22.52 | 22.14 | 22.35 | 1,419,424 | -0.07(-0.32%) |
Jan 22, 2003 | 22.58 | 22.78 | 22.40 | 22.43 | 1,241,903 | -0.15(-0.68%) |
Jan 21, 2003 | 22.99 | 22.99 | 22.58 | 22.58 | 1,183,102 | -0.31(-1.34%) |
Jan 17, 2003 | 23.19 | 23.25 | 22.89 | 22.89 | 1,275,219 | -0.37(-1.61%) |
Jan 16, 2003 | 23.09 | 23.35 | 22.80 | 23.26 | 951,877 | +0.27(+1.19%) |
Jan 15, 2003 | 23.48 | 23.48 | 22.89 | 22.99 | 1,075,818 | -0.49(-2.07%) |
Jan 14, 2003 | 23.53 | 23.53 | 23.13 | 23.47 | 909,610 | +0.02(+0.10%) |
Jan 13, 2003 | 23.49 | 23.66 | 23.32 | 23.45 | 1,323,080 | -0.04(-0.17%) |
Jan 10, 2003 | 23.89 | 23.89 | 23.49 | 23.49 | 1,620,689 | -0.40(-1.68%) |
Jan 09, 2003 | 23.55 | 23.93 | 23.55 | 23.89 | 1,515,022 | +0.39(+1.64%) |
Jan 08, 2003 | 23.85 | 23.93 | 23.47 | 23.50 | 1,533,296 | -0.47(-1.95%) |
Jan 07, 2003 | 24.13 | 24.19 | 23.93 | 23.97 | 1,434,715 | -0.16(-0.67%) |
Jan 06, 2003 | 23.67 | 24.17 | 23.67 | 24.13 | 1,310,027 | +0.46(+1.94%) |
Jan 03, 2003 | 23.85 | 23.85 | 23.55 | 23.67 | 1,322,334 | -0.18(-0.74%) |