Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 21.56 | 22.19 | 21.31 | 21.91 | 412,371 | +0.22(+1.01%) |
Mar 28, 2003 | 21.36 | 21.69 | 21.36 | 21.69 | 238,587 | +0.33(+1.54%) |
Mar 27, 2003 | 21.42 | 21.59 | 21.34 | 21.36 | 205,729 | -0.16(-0.74%) |
Mar 26, 2003 | 21.76 | 21.76 | 21.47 | 21.52 | 198,245 | -0.22(-1.03%) |
Mar 25, 2003 | 21.58 | 21.82 | 21.57 | 21.75 | 175,792 | +0.23(+1.07%) |
Mar 24, 2003 | 21.75 | 21.75 | 21.45 | 21.52 | 219,785 | -0.33(-1.53%) |
Mar 21, 2003 | 21.71 | 21.88 | 21.64 | 21.85 | 341,543 | +0.27(+1.27%) |
Mar 20, 2003 | 21.69 | 21.70 | 21.46 | 21.58 | 273,089 | -0.06(-0.28%) |
Mar 19, 2003 | 21.80 | 21.80 | 21.56 | 21.64 | 213,761 | -0.03(-0.15%) |
Mar 18, 2003 | 21.57 | 21.78 | 21.38 | 21.67 | 336,250 | +0.24(+1.10%) |
Mar 17, 2003 | 21.33 | 21.44 | 21.19 | 21.44 | 256,659 | +0.16(+0.75%) |
Mar 14, 2003 | 21.42 | 21.45 | 21.22 | 21.28 | 176,704 | -0.13(-0.59%) |
Mar 13, 2003 | 21.34 | 21.40 | 21.00 | 21.40 | 182,546 | +0.28(+1.35%) |
Mar 12, 2003 | 21.04 | 21.25 | 20.95 | 21.12 | 156,989 | +0.08(+0.39%) |
Mar 11, 2003 | 21.42 | 21.63 | 20.93 | 21.04 | 304,487 | -0.39(-1.82%) |
Mar 10, 2003 | 21.37 | 21.49 | 21.16 | 21.42 | 258,120 | +0.03(+0.13%) |
Mar 07, 2003 | 20.99 | 21.58 | 20.99 | 21.40 | 358,155 | +0.18(+0.83%) |
Mar 06, 2003 | 21.22 | 21.31 | 21.02 | 21.22 | 156,624 | +0.01(+0.03%) |
Mar 05, 2003 | 20.98 | 21.24 | 20.85 | 21.22 | 305,947 | +0.24(+1.15%) |
Mar 04, 2003 | 20.84 | 21.12 | 20.82 | 20.98 | 257,207 | +0.13(+0.63%) |
Mar 03, 2003 | 20.84 | 21.09 | 20.79 | 20.84 | 279,843 | +0.12(+0.58%) |
Feb 28, 2003 | 21.04 | 21.06 | 20.68 | 20.72 | 240,595 | -0.25(-1.20%) |
Feb 27, 2003 | 20.82 | 21.02 | 20.76 | 20.98 | 291,343 | +0.24(+1.16%) |
Feb 26, 2003 | 21.16 | 21.16 | 20.66 | 20.73 | 213,579 | -0.63(-2.95%) |
Feb 25, 2003 | 21.18 | 21.37 | 21.03 | 21.36 | 2,163,537 | +0.13(+0.59%) |
Feb 24, 2003 | 21.58 | 21.58 | 21.24 | 21.24 | 213,579 | -0.26(-1.22%) |
Feb 21, 2003 | 21.46 | 21.78 | 21.36 | 21.50 | 303,209 | +0.12(+0.54%) |
Feb 20, 2003 | 21.31 | 21.50 | 21.26 | 21.39 | 145,671 | +0.14(+0.67%) |
Feb 19, 2003 | 21.28 | 21.42 | 21.09 | 21.24 | 234,024 | -0.04(-0.18%) |
Feb 18, 2003 | 20.93 | 21.35 | 20.93 | 21.28 | 211,388 | +0.44(+2.10%) |
Feb 14, 2003 | 20.83 | 21.06 | 20.76 | 20.84 | 227,817 | +0.02(+0.08%) |
Feb 13, 2003 | 20.44 | 20.83 | 20.16 | 20.83 | 378,965 | +0.49(+2.42%) |
Feb 12, 2003 | 20.63 | 20.81 | 20.26 | 20.33 | 282,399 | -0.30(-1.43%) |
Feb 11, 2003 | 20.96 | 21.04 | 20.50 | 20.63 | 205,729 | -0.32(-1.54%) |
Feb 10, 2003 | 20.87 | 20.98 | 20.82 | 20.95 | 281,303 | +0.19(+0.92%) |
Feb 07, 2003 | 21.24 | 21.36 | 20.75 | 20.76 | 238,405 | -0.34(-1.61%) |
Feb 06, 2003 | 21.31 | 21.58 | 21.09 | 21.10 | 341,178 | -0.16(-0.75%) |
Feb 05, 2003 | 21.68 | 21.73 | 21.23 | 21.26 | 253,009 | -0.31(-1.45%) |
Feb 04, 2003 | 21.31 | 21.79 | 21.29 | 21.57 | 396,490 | +0.30(+1.39%) |
Feb 03, 2003 | 20.99 | 21.47 | 20.99 | 21.28 | 256,112 | +0.42(+2.02%) |
Jan 31, 2003 | 20.76 | 21.22 | 20.68 | 20.86 | 532,304 | +0.33(+1.60%) |
Jan 30, 2003 | 20.74 | 20.93 | 20.49 | 20.53 | 274,549 | -0.19(-0.93%) |
Jan 29, 2003 | 20.98 | 21.15 | 20.52 | 20.72 | 284,954 | -0.22(-1.05%) |
Jan 28, 2003 | 20.54 | 21.03 | 20.54 | 20.94 | 207,372 | +0.39(+1.92%) |
Jan 27, 2003 | 20.76 | 20.98 | 20.53 | 20.54 | 246,802 | -0.33(-1.57%) |
Jan 24, 2003 | 21.19 | 21.19 | 20.86 | 20.87 | 263,596 | -0.48(-2.23%) |
Jan 23, 2003 | 21.10 | 21.54 | 21.06 | 21.35 | 194,411 | +0.39(+1.86%) |
Jan 22, 2003 | 21.25 | 21.25 | 20.90 | 20.96 | 208,467 | -0.19(-0.91%) |
Jan 21, 2003 | 21.47 | 21.47 | 21.15 | 21.15 | 162,466 | -0.02(-0.10%) |
Jan 17, 2003 | 21.38 | 21.45 | 20.93 | 21.17 | 220,333 | -0.21(-0.97%) |
Jan 16, 2003 | 21.64 | 21.79 | 21.39 | 21.38 | 120,297 | -0.18(-0.81%) |
Jan 15, 2003 | 21.88 | 21.98 | 21.56 | 21.56 | 305,947 | -0.25(-1.16%) |
Jan 14, 2003 | 21.80 | 21.88 | 21.69 | 21.81 | 135,084 | +0.03(+0.15%) |
Jan 13, 2003 | 22.16 | 22.21 | 21.71 | 21.78 | 279,478 | -0.20(-0.90%) |
Jan 10, 2003 | 22.00 | 22.03 | 21.84 | 21.97 | 269,803 | +0.03(+0.12%) |
Jan 09, 2003 | 22.30 | 22.54 | 21.91 | 21.95 | 305,947 | -0.32(-1.45%) |
Jan 08, 2003 | 22.19 | 22.50 | 22.09 | 22.27 | 150,235 | +0.08(+0.35%) |
Jan 07, 2003 | 22.44 | 22.44 | 21.98 | 22.19 | 344,099 | -0.25(-1.12%) |
Jan 06, 2003 | 21.80 | 22.56 | 21.80 | 22.44 | 393,387 | +0.78(+3.62%) |
Jan 03, 2003 | 21.56 | 21.80 | 21.51 | 21.66 | 144,576 | +0.12(+0.56%) |