Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 21.45 | 21.56 | 21.27 | 21.32 | 1,527,092 | -0.39(-1.81%) |
Mar 28, 2003 | 21.73 | 21.89 | 21.59 | 21.71 | 816,583 | -0.09(-0.42%) |
Mar 27, 2003 | 21.85 | 21.94 | 21.58 | 21.80 | 1,294,303 | -0.21(-0.95%) |
Mar 26, 2003 | 22.02 | 22.20 | 21.71 | 22.01 | 2,770,609 | -0.06(-0.25%) |
Mar 25, 2003 | 21.62 | 22.18 | 21.50 | 22.06 | 2,698,486 | +0.47(+2.18%) |
Mar 24, 2003 | 21.80 | 21.83 | 21.46 | 21.59 | 2,482,307 | -0.60(-2.72%) |
Mar 21, 2003 | 22.22 | 22.74 | 21.48 | 22.20 | 5,624,698 | -1.02(-4.37%) |
Mar 20, 2003 | 22.88 | 23.28 | 22.38 | 23.21 | 3,549,694 | +0.33(+1.44%) |
Mar 19, 2003 | 22.48 | 22.92 | 22.32 | 22.88 | 2,809,596 | +0.34(+1.52%) |
Mar 18, 2003 | 22.22 | 22.62 | 21.97 | 22.54 | 3,398,737 | +0.39(+1.77%) |
Mar 17, 2003 | 21.08 | 22.15 | 20.84 | 22.15 | 3,482,071 | +1.04(+4.94%) |
Mar 14, 2003 | 21.00 | 21.38 | 20.86 | 21.10 | 2,709,570 | +0.01(+0.06%) |
Mar 13, 2003 | 20.09 | 21.16 | 20.09 | 21.09 | 3,767,865 | +1.18(+5.91%) |
Mar 12, 2003 | 19.75 | 19.97 | 19.35 | 19.91 | 2,814,395 | +0.13(+0.64%) |
Mar 11, 2003 | 19.96 | 20.42 | 19.67 | 19.79 | 2,044,290 | -0.27(-1.36%) |
Mar 10, 2003 | 20.85 | 20.85 | 19.97 | 20.06 | 1,759,575 | -0.81(-3.89%) |
Mar 07, 2003 | 20.48 | 21.05 | 20.44 | 20.87 | 2,717,577 | +0.07(+0.34%) |
Mar 06, 2003 | 21.18 | 21.28 | 20.73 | 20.80 | 3,802,866 | -0.53(-2.46%) |
Mar 05, 2003 | 21.49 | 21.66 | 21.18 | 21.33 | 3,223,293 | -0.18(-0.81%) |
Mar 04, 2003 | 22.22 | 22.26 | 21.49 | 21.50 | 1,917,575 | -0.60(-2.72%) |
Mar 03, 2003 | 22.72 | 22.97 | 22.06 | 22.11 | 3,232,864 | -0.31(-1.37%) |
Feb 28, 2003 | 22.43 | 22.64 | 22.23 | 22.41 | 1,522,432 | +0.26(+1.17%) |
Feb 27, 2003 | 21.96 | 22.30 | 21.68 | 22.15 | 1,393,003 | +0.39(+1.77%) |
Feb 26, 2003 | 22.19 | 22.20 | 21.69 | 21.77 | 1,987,433 | -0.41(-1.86%) |
Feb 25, 2003 | 21.84 | 22.20 | 21.52 | 22.18 | 2,778,863 | +0.24(+1.12%) |
Feb 24, 2003 | 22.37 | 22.38 | 21.87 | 21.94 | 1,607,860 | -0.59(-2.64%) |
Feb 21, 2003 | 22.29 | 22.68 | 21.94 | 22.53 | 1,537,003 | +0.35(+1.58%) |
Feb 20, 2003 | 22.46 | 22.48 | 22.05 | 22.18 | 1,400,003 | -0.19(-0.84%) |
Feb 19, 2003 | 22.68 | 22.69 | 22.23 | 22.37 | 1,454,860 | -0.34(-1.51%) |
Feb 18, 2003 | 22.75 | 23.18 | 22.48 | 22.71 | 1,530,860 | +0.06(+0.25%) |
Feb 14, 2003 | 22.01 | 22.67 | 21.80 | 22.66 | 1,285,574 | +0.59(+2.66%) |
Feb 13, 2003 | 22.05 | 22.36 | 21.70 | 22.07 | 1,343,003 | +0.00(+0.00%) |
Feb 12, 2003 | 22.41 | 22.69 | 21.99 | 22.07 | 2,011,576 | -0.34(-1.53%) |
Feb 11, 2003 | 23.00 | 23.22 | 22.19 | 22.41 | 2,075,004 | -0.55(-2.41%) |
Feb 10, 2003 | 22.58 | 23.01 | 22.51 | 22.97 | 1,229,574 | +0.38(+1.70%) |
Feb 07, 2003 | 23.02 | 23.20 | 22.57 | 22.58 | 1,674,575 | -0.20(-0.89%) |
Feb 06, 2003 | 23.21 | 23.21 | 22.68 | 22.78 | 1,954,004 | -0.43(-1.87%) |
Feb 05, 2003 | 23.41 | 23.79 | 23.06 | 23.22 | 1,525,432 | -0.17(-0.75%) |
Feb 04, 2003 | 23.81 | 23.87 | 23.17 | 23.39 | 1,701,146 | -0.45(-1.88%) |
Feb 03, 2003 | 23.74 | 24.07 | 23.71 | 23.84 | 1,870,004 | +0.00(+0.00%) |
Jan 31, 2003 | 23.00 | 24.41 | 22.94 | 23.84 | 2,880,863 | -0.03(-0.11%) |
Jan 30, 2003 | 24.65 | 24.68 | 23.81 | 23.87 | 2,076,706 | -0.78(-3.16%) |
Jan 29, 2003 | 24.45 | 24.88 | 24.02 | 24.65 | 1,537,575 | -0.02(-0.08%) |
Jan 28, 2003 | 24.45 | 24.76 | 24.38 | 24.67 | 1,589,289 | +0.31(+1.26%) |
Jan 27, 2003 | 24.25 | 24.88 | 24.19 | 24.36 | 2,473,862 | -0.06(-0.23%) |
Jan 24, 2003 | 25.02 | 25.09 | 24.36 | 24.42 | 2,123,147 | -0.67(-2.68%) |
Jan 23, 2003 | 24.02 | 25.21 | 23.99 | 25.09 | 2,927,149 | +1.07(+4.46%) |
Jan 22, 2003 | 24.43 | 24.83 | 23.82 | 24.02 | 4,313,438 | -1.20(-4.75%) |
Jan 21, 2003 | 25.74 | 25.79 | 25.14 | 25.21 | 1,241,145 | -0.48(-1.85%) |
Jan 17, 2003 | 25.20 | 25.79 | 25.20 | 25.69 | 1,109,002 | +0.16(+0.63%) |
Jan 16, 2003 | 25.58 | 26.01 | 25.44 | 25.53 | 1,238,860 | -0.08(-0.33%) |
Jan 15, 2003 | 25.98 | 25.98 | 25.50 | 25.61 | 1,209,002 | -0.41(-1.59%) |
Jan 14, 2003 | 25.90 | 26.29 | 25.82 | 26.03 | 1,506,289 | +0.15(+0.60%) |
Jan 13, 2003 | 25.95 | 26.39 | 25.66 | 25.87 | 1,030,145 | +0.01(+0.05%) |
Jan 10, 2003 | 25.65 | 26.06 | 25.44 | 25.86 | 1,123,002 | +0.00(+0.00%) |
Jan 09, 2003 | 25.42 | 25.99 | 25.35 | 25.86 | 1,738,146 | +0.43(+1.71%) |
Jan 08, 2003 | 25.84 | 25.90 | 25.30 | 25.42 | 1,546,432 | -0.48(-1.84%) |
Jan 07, 2003 | 26.17 | 26.28 | 25.81 | 25.90 | 1,709,575 | -0.31(-1.18%) |
Jan 06, 2003 | 25.51 | 26.37 | 25.42 | 26.21 | 1,686,718 | +0.83(+3.25%) |
Jan 03, 2003 | 25.56 | 25.70 | 25.15 | 25.38 | 1,683,003 | -0.15(-0.58%) |