Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 23.43 | 23.68 | 23.36 | 23.51 | 121,604 | -0.13(-0.53%) |
Mar 28, 2003 | 23.71 | 23.79 | 23.62 | 23.64 | 50,532 | -0.09(-0.36%) |
Mar 27, 2003 | 23.83 | 23.84 | 23.53 | 23.72 | 72,376 | -0.13(-0.57%) |
Mar 26, 2003 | 23.77 | 23.86 | 23.66 | 23.86 | 223,322 | +0.14(+0.59%) |
Mar 25, 2003 | 23.47 | 23.72 | 23.47 | 23.72 | 127,799 | +0.25(+1.09%) |
Mar 24, 2003 | 23.89 | 23.89 | 23.38 | 23.46 | 228,213 | -0.59(-2.44%) |
Mar 21, 2003 | 23.73 | 24.11 | 23.71 | 24.05 | 160,075 | +0.39(+1.65%) |
Mar 20, 2003 | 23.40 | 23.66 | 23.18 | 23.66 | 77,266 | +0.20(+0.84%) |
Mar 19, 2003 | 23.28 | 23.46 | 23.16 | 23.46 | 118,018 | +0.30(+1.30%) |
Mar 18, 2003 | 23.22 | 23.22 | 23.03 | 23.16 | 125,843 | +0.08(+0.35%) |
Mar 17, 2003 | 22.62 | 23.08 | 22.54 | 23.08 | 135,949 | +0.45(+1.99%) |
Mar 14, 2003 | 22.73 | 22.76 | 22.61 | 22.63 | 49,554 | -0.11(-0.47%) |
Mar 13, 2003 | 22.65 | 22.74 | 22.52 | 22.74 | 103,347 | +0.35(+1.55%) |
Mar 12, 2003 | 22.53 | 22.57 | 22.35 | 22.39 | 41,404 | -0.10(-0.44%) |
Mar 11, 2003 | 22.68 | 22.82 | 22.45 | 22.49 | 120,952 | -0.03(-0.12%) |
Mar 10, 2003 | 22.70 | 22.76 | 22.51 | 22.52 | 121,604 | -0.33(-1.46%) |
Mar 07, 2003 | 22.76 | 22.85 | 22.67 | 22.85 | 46,946 | -0.14(-0.61%) |
Mar 06, 2003 | 23.07 | 23.10 | 22.93 | 22.99 | 105,304 | -0.14(-0.58%) |
Mar 05, 2003 | 23.04 | 23.13 | 22.95 | 23.13 | 80,852 | +0.02(+0.07%) |
Mar 04, 2003 | 23.16 | 23.25 | 23.08 | 23.11 | 80,526 | -0.14(-0.61%) |
Mar 03, 2003 | 23.31 | 23.37 | 23.23 | 23.25 | 173,441 | -0.02(-0.11%) |
Feb 28, 2003 | 23.25 | 23.36 | 23.23 | 23.28 | 63,573 | +0.04(+0.18%) |
Feb 27, 2003 | 23.14 | 23.23 | 23.05 | 23.23 | 90,959 | +0.18(+0.80%) |
Feb 26, 2003 | 23.13 | 23.14 | 23.02 | 23.05 | 87,373 | -0.11(-0.46%) |
Feb 25, 2003 | 22.85 | 23.17 | 22.75 | 23.16 | 86,068 | +0.20(+0.88%) |
Feb 24, 2003 | 23.07 | 23.07 | 22.88 | 22.96 | 130,733 | -0.23(-0.98%) |
Feb 21, 2003 | 22.97 | 23.19 | 22.89 | 23.18 | 75,636 | +0.29(+1.25%) |
Feb 20, 2003 | 22.91 | 22.95 | 22.82 | 22.90 | 49,880 | +0.02(+0.07%) |
Feb 19, 2003 | 22.73 | 22.90 | 22.70 | 22.88 | 97,153 | +0.16(+0.69%) |
Feb 18, 2003 | 22.64 | 22.83 | 22.57 | 22.73 | 166,269 | +0.27(+1.19%) |
Feb 14, 2003 | 22.54 | 22.61 | 22.38 | 22.46 | 39,122 | -0.05(-0.22%) |
Feb 13, 2003 | 22.61 | 22.61 | 22.36 | 22.51 | 46,946 | -0.01(-0.04%) |
Feb 12, 2003 | 22.64 | 22.78 | 22.52 | 22.52 | 87,047 | -0.18(-0.78%) |
Feb 11, 2003 | 22.97 | 22.97 | 22.64 | 22.70 | 57,705 | -0.19(-0.82%) |
Feb 10, 2003 | 22.73 | 22.88 | 22.16 | 22.88 | 100,413 | +0.15(+0.67%) |
Feb 07, 2003 | 23.00 | 23.00 | 22.72 | 22.73 | 287,222 | -0.17(-0.76%) |
Feb 06, 2003 | 22.94 | 22.96 | 22.85 | 22.90 | 119,974 | +0.00(+0.00%) |
Feb 05, 2003 | 22.94 | 23.04 | 22.84 | 22.90 | 62,269 | +0.11(+0.48%) |
Feb 04, 2003 | 22.76 | 22.87 | 22.67 | 22.79 | 63,573 | -0.06(-0.25%) |
Feb 03, 2003 | 22.97 | 23.00 | 22.79 | 22.85 | 113,454 | +0.02(+0.07%) |
Jan 31, 2003 | 22.56 | 22.88 | 22.56 | 22.84 | 202,131 | +0.25(+1.09%) |
Jan 30, 2003 | 22.73 | 22.76 | 22.54 | 22.59 | 324,388 | -0.06(-0.24%) |
Jan 29, 2003 | 22.39 | 22.68 | 22.39 | 22.65 | 148,012 | +0.14(+0.63%) |
Jan 28, 2003 | 22.39 | 22.53 | 22.35 | 22.50 | 62,921 | +0.08(+0.37%) |
Jan 27, 2003 | 22.58 | 22.58 | 22.34 | 22.42 | 342,645 | -0.20(-0.90%) |
Jan 24, 2003 | 22.79 | 22.79 | 22.56 | 22.62 | 289,178 | -0.21(-0.91%) |
Jan 23, 2003 | 22.88 | 22.88 | 22.71 | 22.83 | 80,526 | +0.06(+0.26%) |
Jan 22, 2003 | 22.71 | 22.84 | 22.70 | 22.77 | 143,774 | +0.02(+0.11%) |
Jan 21, 2003 | 22.85 | 22.88 | 22.73 | 22.75 | 93,567 | -0.05(-0.22%) |
Jan 17, 2003 | 22.88 | 22.97 | 22.77 | 22.80 | 220,388 | -0.31(-1.33%) |
Jan 16, 2003 | 23.19 | 23.34 | 23.04 | 23.11 | 65,203 | -0.21(-0.88%) |
Jan 15, 2003 | 23.27 | 23.42 | 23.17 | 23.31 | 91,937 | -0.00(-0.01%) |
Jan 14, 2003 | 23.31 | 23.41 | 23.28 | 23.31 | 43,686 | -0.06(-0.26%) |
Jan 13, 2003 | 23.56 | 23.56 | 23.35 | 23.38 | 44,338 | -0.15(-0.64%) |
Jan 10, 2003 | 23.62 | 23.65 | 23.44 | 23.53 | 245,166 | -0.13(-0.57%) |
Jan 09, 2003 | 23.68 | 23.75 | 23.54 | 23.66 | 84,112 | +0.10(+0.42%) |
Jan 08, 2003 | 23.82 | 23.83 | 23.56 | 23.56 | 128,451 | -0.36(-1.51%) |
Jan 07, 2003 | 23.93 | 24.02 | 23.72 | 23.93 | 206,695 | -0.28(-1.14%) |
Jan 06, 2003 | 24.02 | 24.23 | 23.99 | 24.20 | 241,905 | +0.19(+0.79%) |
Jan 03, 2003 | 23.80 | 24.02 | 23.77 | 24.01 | 258,532 | +0.30(+1.27%) |