Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 23.19 | 23.36 | 23.13 | 23.20 | 649,612 | +0.01(+0.05%) |
Mar 28, 2003 | 23.71 | 23.71 | 23.17 | 23.19 | 864,453 | -0.52(-2.17%) |
Mar 27, 2003 | 23.78 | 23.91 | 23.61 | 23.71 | 568,192 | -0.06(-0.26%) |
Mar 26, 2003 | 23.64 | 23.88 | 23.61 | 23.77 | 321,705 | +0.18(+0.75%) |
Mar 25, 2003 | 23.33 | 23.61 | 23.33 | 23.59 | 534,956 | +0.20(+0.86%) |
Mar 24, 2003 | 23.73 | 23.73 | 23.17 | 23.39 | 394,538 | -0.44(-1.85%) |
Mar 21, 2003 | 23.55 | 23.99 | 23.50 | 23.83 | 525,414 | +0.31(+1.34%) |
Mar 20, 2003 | 23.07 | 23.52 | 22.62 | 23.52 | 558,173 | +0.45(+1.96%) |
Mar 19, 2003 | 22.80 | 23.07 | 22.53 | 23.07 | 601,269 | +0.27(+1.19%) |
Mar 18, 2003 | 23.02 | 23.02 | 22.64 | 22.80 | 15,902 | -0.13(-0.55%) |
Mar 17, 2003 | 22.48 | 22.92 | 22.39 | 22.92 | 868,270 | +0.44(+1.96%) |
Mar 14, 2003 | 22.64 | 22.64 | 22.39 | 22.48 | 501,720 | -0.03(-0.14%) |
Mar 13, 2003 | 22.51 | 22.58 | 22.39 | 22.51 | 382,929 | +0.19(+0.87%) |
Mar 12, 2003 | 22.45 | 22.52 | 22.16 | 22.32 | 289,423 | -0.01(-0.03%) |
Mar 11, 2003 | 22.29 | 22.39 | 22.24 | 22.32 | 149,005 | +0.07(+0.31%) |
Mar 10, 2003 | 22.58 | 22.58 | 22.22 | 22.25 | 210,706 | -0.30(-1.34%) |
Mar 07, 2003 | 22.54 | 22.62 | 22.49 | 22.56 | 336,335 | -0.06(-0.28%) |
Mar 06, 2003 | 22.80 | 22.80 | 22.52 | 22.62 | 551,176 | -0.08(-0.36%) |
Mar 05, 2003 | 22.65 | 22.73 | 22.59 | 22.70 | 492,974 | -0.04(-0.19%) |
Mar 04, 2003 | 23.11 | 23.11 | 22.70 | 22.75 | 1,109,350 | -0.31(-1.34%) |
Mar 03, 2003 | 23.11 | 23.11 | 23.02 | 23.05 | 427,297 | -0.03(-0.14%) |
Feb 28, 2003 | 23.05 | 23.23 | 23.00 | 23.08 | 661,380 | +0.04(+0.16%) |
Feb 27, 2003 | 23.05 | 23.10 | 22.96 | 23.05 | 447,334 | +0.06(+0.27%) |
Feb 26, 2003 | 23.03 | 23.03 | 22.80 | 22.98 | 506,650 | -0.05(-0.22%) |
Feb 25, 2003 | 22.92 | 23.03 | 22.88 | 23.03 | 322,182 | +0.11(+0.49%) |
Feb 24, 2003 | 23.15 | 23.15 | 22.73 | 22.92 | 297,374 | -0.23(-0.98%) |
Feb 21, 2003 | 23.05 | 23.36 | 22.98 | 23.15 | 252,688 | +0.09(+0.38%) |
Feb 20, 2003 | 23.07 | 23.07 | 22.94 | 23.06 | 221,520 | +0.04(+0.19%) |
Feb 19, 2003 | 22.77 | 23.02 | 22.73 | 23.02 | 203,550 | +0.09(+0.38%) |
Feb 18, 2003 | 22.58 | 22.96 | 22.58 | 22.93 | 303,894 | +0.42(+1.84%) |
Feb 14, 2003 | 22.67 | 22.67 | 22.39 | 22.51 | 233,288 | -0.18(-0.80%) |
Feb 13, 2003 | 22.65 | 22.70 | 22.54 | 22.69 | 229,630 | +0.04(+0.19%) |
Feb 12, 2003 | 22.70 | 22.75 | 22.64 | 22.65 | 360,507 | -0.04(-0.19%) |
Feb 11, 2003 | 23.03 | 23.05 | 22.69 | 22.69 | 315,821 | -0.34(-1.47%) |
Feb 10, 2003 | 22.73 | 23.03 | 22.73 | 23.03 | 167,293 | +0.30(+1.33%) |
Feb 07, 2003 | 22.76 | 22.95 | 22.70 | 22.73 | 242,670 | -0.07(-0.30%) |
Feb 06, 2003 | 22.98 | 22.98 | 22.80 | 22.80 | 255,074 | -0.09(-0.38%) |
Feb 05, 2003 | 22.89 | 23.02 | 22.86 | 22.89 | 350,647 | -0.06(-0.27%) |
Feb 04, 2003 | 22.85 | 22.95 | 22.76 | 22.95 | 255,392 | +0.10(+0.44%) |
Feb 03, 2003 | 23.16 | 23.16 | 22.80 | 22.85 | 286,561 | -0.29(-1.25%) |
Jan 31, 2003 | 23.08 | 23.22 | 22.95 | 23.14 | 582,504 | +0.06(+0.27%) |
Jan 30, 2003 | 23.14 | 23.17 | 23.07 | 23.08 | 260,799 | -0.06(-0.24%) |
Jan 29, 2003 | 22.86 | 23.17 | 22.83 | 23.13 | 183,513 | +0.25(+1.07%) |
Jan 28, 2003 | 22.59 | 22.95 | 22.59 | 22.89 | 442,722 | +0.30(+1.34%) |
Jan 27, 2003 | 22.92 | 22.92 | 22.47 | 22.59 | 492,974 | -0.36(-1.59%) |
Jan 24, 2003 | 23.02 | 23.02 | 22.86 | 22.95 | 205,935 | -0.22(-0.95%) |
Jan 23, 2003 | 23.24 | 23.26 | 22.98 | 23.17 | 608,743 | +0.30(+1.32%) |
Jan 22, 2003 | 23.04 | 23.17 | 22.57 | 22.87 | 905,959 | -0.17(-0.74%) |
Jan 21, 2003 | 23.61 | 23.61 | 22.98 | 23.04 | 911,683 | -0.44(-1.87%) |
Jan 17, 2003 | 23.90 | 23.90 | 23.48 | 23.48 | 277,655 | -0.48(-2.00%) |
Jan 16, 2003 | 24.40 | 24.40 | 23.93 | 23.96 | 312,004 | -0.33(-1.37%) |
Jan 15, 2003 | 24.27 | 24.42 | 24.21 | 24.29 | 179,378 | -0.14(-0.57%) |
Jan 14, 2003 | 24.62 | 24.63 | 24.43 | 24.43 | 355,418 | -0.09(-0.38%) |
Jan 13, 2003 | 24.70 | 24.74 | 24.51 | 24.52 | 269,068 | -0.11(-0.46%) |
Jan 10, 2003 | 24.84 | 24.85 | 24.62 | 24.64 | 306,598 | -0.13(-0.51%) |
Jan 09, 2003 | 24.89 | 24.89 | 24.51 | 24.76 | 315,980 | +0.03(+0.13%) |
Jan 08, 2003 | 24.84 | 24.89 | 24.56 | 24.73 | 396,923 | -0.02(-0.08%) |
Jan 07, 2003 | 25.13 | 25.13 | 24.74 | 24.75 | 728,170 | -0.55(-2.16%) |
Jan 06, 2003 | 25.22 | 25.35 | 25.11 | 25.30 | 703,044 | +0.17(+0.68%) |
Jan 03, 2003 | 24.87 | 25.15 | 24.87 | 25.13 | 552,608 | +0.32(+1.29%) |