Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 21.65 | 21.73 | 21.14 | 21.39 | 1,455,119 | -0.41(-1.86%) |
Mar 28, 2003 | 21.58 | 21.99 | 21.45 | 21.80 | 1,255,113 | +0.07(+0.34%) |
Mar 27, 2003 | 21.66 | 21.95 | 21.50 | 21.73 | 2,021,037 | -0.06(-0.27%) |
Mar 26, 2003 | 21.80 | 22.06 | 21.67 | 21.79 | 1,833,074 | +0.02(+0.10%) |
Mar 25, 2003 | 21.74 | 22.17 | 21.59 | 21.76 | 2,090,322 | +0.21(+0.96%) |
Mar 24, 2003 | 22.18 | 22.18 | 21.50 | 21.56 | 2,637,700 | -0.86(-3.82%) |
Mar 21, 2003 | 21.33 | 22.21 | 21.06 | 22.41 | 5,720,476 | +1.37(+6.53%) |
Mar 20, 2003 | 20.99 | 21.34 | 20.62 | 21.04 | 1,714,667 | +0.05(+0.25%) |
Mar 19, 2003 | 20.43 | 21.01 | 20.43 | 20.99 | 1,581,916 | +0.52(+2.56%) |
Mar 18, 2003 | 20.68 | 20.68 | 20.24 | 20.46 | 1,711,961 | +0.12(+0.58%) |
Mar 17, 2003 | 19.58 | 20.51 | 19.32 | 20.34 | 1,848,772 | +0.69(+3.50%) |
Mar 14, 2003 | 18.62 | 19.99 | 18.51 | 19.66 | 2,922,418 | +1.11(+5.98%) |
Mar 13, 2003 | 17.96 | 18.66 | 17.81 | 18.55 | 2,905,909 | +1.00(+5.68%) |
Mar 12, 2003 | 17.99 | 18.11 | 17.43 | 17.55 | 3,759,115 | -0.50(-2.78%) |
Mar 11, 2003 | 19.18 | 19.27 | 18.05 | 18.05 | 4,463,874 | -1.11(-5.78%) |
Mar 10, 2003 | 19.93 | 19.93 | 19.14 | 19.16 | 2,333,902 | -0.76(-3.82%) |
Mar 07, 2003 | 19.92 | 20.00 | 19.23 | 19.92 | 1,645,924 | +0.01(+0.04%) |
Mar 06, 2003 | 19.99 | 20.09 | 19.83 | 19.92 | 1,472,711 | -0.18(-0.92%) |
Mar 05, 2003 | 20.10 | 20.45 | 20.04 | 20.10 | 1,634,151 | -0.07(-0.37%) |
Mar 04, 2003 | 20.53 | 20.53 | 20.09 | 20.17 | 1,774,480 | -0.31(-1.51%) |
Mar 03, 2003 | 20.69 | 20.84 | 20.44 | 20.48 | 2,511,174 | +0.01(+0.04%) |
Feb 28, 2003 | 20.50 | 20.69 | 20.32 | 20.48 | 1,200,578 | +0.10(+0.51%) |
Feb 27, 2003 | 19.99 | 20.47 | 19.80 | 20.37 | 2,115,898 | +0.55(+2.76%) |
Feb 26, 2003 | 20.54 | 20.65 | 19.79 | 19.83 | 2,175,846 | -0.70(-3.42%) |
Feb 25, 2003 | 20.49 | 20.60 | 20.14 | 20.53 | 1,466,892 | +0.04(+0.22%) |
Feb 24, 2003 | 20.84 | 20.94 | 20.44 | 20.48 | 866,197 | -0.45(-2.15%) |
Feb 21, 2003 | 20.46 | 21.07 | 20.21 | 20.94 | 1,243,475 | +0.40(+1.94%) |
Feb 20, 2003 | 20.81 | 20.93 | 20.40 | 20.54 | 1,592,742 | -0.35(-1.66%) |
Feb 19, 2003 | 20.86 | 21.00 | 20.48 | 20.88 | 1,280,418 | +0.01(+0.07%) |
Feb 18, 2003 | 20.69 | 21.25 | 20.63 | 20.87 | 1,252,542 | +0.24(+1.18%) |
Feb 14, 2003 | 20.25 | 20.62 | 19.84 | 20.62 | 1,267,427 | +0.45(+2.23%) |
Feb 13, 2003 | 20.47 | 20.73 | 20.09 | 20.17 | 2,178,417 | -0.29(-1.41%) |
Feb 12, 2003 | 20.56 | 20.75 | 20.36 | 20.46 | 2,423,621 | -0.16(-0.75%) |
Feb 11, 2003 | 21.21 | 21.42 | 20.48 | 20.62 | 1,746,603 | -0.54(-2.55%) |
Feb 10, 2003 | 20.45 | 21.16 | 20.45 | 21.16 | 2,873,838 | +0.71(+3.47%) |
Feb 07, 2003 | 20.77 | 20.90 | 20.29 | 20.45 | 1,717,915 | -0.02(-0.11%) |
Feb 06, 2003 | 20.88 | 21.06 | 20.24 | 20.47 | 3,954,115 | -0.04(-0.18%) |
Feb 05, 2003 | 21.25 | 21.25 | 20.43 | 20.51 | 2,188,431 | -0.37(-1.77%) |
Feb 04, 2003 | 21.99 | 21.99 | 20.14 | 20.88 | 4,445,470 | -1.11(-5.04%) |
Feb 03, 2003 | 21.85 | 22.28 | 21.76 | 21.98 | 1,777,863 | +0.22(+1.02%) |
Jan 31, 2003 | 21.32 | 22.02 | 21.21 | 21.76 | 1,251,865 | +0.29(+1.34%) |
Jan 30, 2003 | 22.23 | 22.24 | 21.39 | 21.47 | 1,835,645 | -0.77(-3.45%) |
Jan 29, 2003 | 21.87 | 22.25 | 21.62 | 22.24 | 2,597,510 | +0.08(+0.37%) |
Jan 28, 2003 | 21.65 | 22.19 | 21.65 | 22.16 | 3,185,079 | +0.53(+2.46%) |
Jan 27, 2003 | 20.69 | 22.02 | 20.69 | 21.63 | 6,405,748 | +1.15(+5.63%) |
Jan 24, 2003 | 20.62 | 20.72 | 20.21 | 20.48 | 3,255,852 | -0.37(-1.77%) |
Jan 23, 2003 | 20.95 | 21.08 | 20.77 | 20.85 | 1,692,610 | +0.10(+0.46%) |
Jan 22, 2003 | 21.01 | 21.25 | 20.67 | 20.75 | 2,111,838 | -0.39(-1.85%) |
Jan 21, 2003 | 21.58 | 21.65 | 21.04 | 21.14 | 1,563,648 | -0.30(-1.38%) |
Jan 17, 2003 | 21.40 | 21.58 | 21.15 | 21.44 | 1,950,263 | -0.02(-0.10%) |
Jan 16, 2003 | 22.50 | 22.61 | 21.42 | 21.46 | 3,111,328 | -0.91(-4.06%) |
Jan 15, 2003 | 22.55 | 22.55 | 22.09 | 22.37 | 2,028,074 | -0.18(-0.82%) |
Jan 14, 2003 | 22.24 | 22.58 | 22.06 | 22.55 | 5,418,978 | -0.35(-1.55%) |
Jan 13, 2003 | 23.70 | 23.70 | 22.83 | 22.91 | 1,819,001 | -0.44(-1.90%) |
Jan 10, 2003 | 23.55 | 23.74 | 23.28 | 23.35 | 2,246,484 | -0.20(-0.85%) |
Jan 09, 2003 | 23.03 | 23.56 | 23.03 | 23.55 | 1,914,944 | +0.52(+2.25%) |
Jan 08, 2003 | 23.47 | 23.50 | 22.72 | 23.03 | 1,921,575 | -0.45(-1.92%) |
Jan 07, 2003 | 23.72 | 23.94 | 23.34 | 23.48 | 2,917,682 | -0.14(-0.59%) |
Jan 06, 2003 | 22.80 | 23.80 | 22.78 | 23.63 | 2,370,304 | +0.95(+4.17%) |
Jan 03, 2003 | 22.46 | 22.83 | 22.38 | 22.68 | 1,043,199 | +0.13(+0.59%) |