Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 21.47 | 21.95 | 21.24 | 21.52 | 5,269,421 | -0.29(-1.31%) |
Mar 28, 2003 | 21.75 | 22.12 | 21.64 | 21.80 | 3,386,825 | +0.02(+0.10%) |
Mar 27, 2003 | 22.28 | 22.33 | 21.78 | 21.78 | 4,260,812 | -0.59(-2.63%) |
Mar 26, 2003 | 22.12 | 22.56 | 22.09 | 22.37 | 4,163,780 | +0.17(+0.77%) |
Mar 25, 2003 | 21.71 | 22.43 | 21.69 | 22.20 | 5,050,918 | +0.63(+2.92%) |
Mar 24, 2003 | 22.35 | 22.38 | 21.41 | 21.57 | 6,166,861 | -0.81(-3.62%) |
Mar 21, 2003 | 22.32 | 22.49 | 21.74 | 22.38 | 8,219,165 | +0.33(+1.50%) |
Mar 20, 2003 | 22.10 | 22.27 | 21.56 | 22.05 | 6,358,279 | -0.22(-1.00%) |
Mar 19, 2003 | 22.29 | 22.38 | 21.72 | 22.27 | 6,008,000 | +0.06(+0.29%) |
Mar 18, 2003 | 21.95 | 22.26 | 21.84 | 22.20 | 6,006,734 | +0.06(+0.29%) |
Mar 17, 2003 | 21.06 | 22.15 | 21.03 | 22.14 | 7,805,486 | +0.94(+4.43%) |
Mar 14, 2003 | 21.45 | 21.49 | 21.04 | 21.20 | 5,931,474 | -0.29(-1.33%) |
Mar 13, 2003 | 21.09 | 21.49 | 20.78 | 21.49 | 7,867,547 | +1.02(+4.97%) |
Mar 12, 2003 | 20.03 | 20.52 | 20.00 | 20.47 | 5,366,781 | +0.35(+1.74%) |
Mar 11, 2003 | 20.45 | 20.62 | 20.07 | 20.12 | 5,079,682 | -0.21(-1.02%) |
Mar 10, 2003 | 20.58 | 20.75 | 20.18 | 20.33 | 4,876,880 | -0.56(-2.68%) |
Mar 07, 2003 | 20.32 | 20.96 | 20.25 | 20.88 | 6,858,840 | +0.29(+1.39%) |
Mar 06, 2003 | 20.14 | 20.73 | 19.85 | 20.60 | 13,022,878 | +0.00(+0.00%) |
Mar 05, 2003 | 19.92 | 20.67 | 19.34 | 20.60 | 29,551,734 | -0.39(-1.88%) |
Mar 04, 2003 | 21.36 | 21.67 | 20.88 | 20.99 | 8,599,198 | -0.88(-4.03%) |
Mar 03, 2003 | 21.98 | 22.12 | 21.72 | 21.87 | 4,427,728 | +0.01(+0.03%) |
Feb 28, 2003 | 21.85 | 22.05 | 21.67 | 21.87 | 4,424,518 | +0.09(+0.39%) |
Feb 27, 2003 | 21.60 | 21.90 | 21.46 | 21.78 | 3,825,742 | +0.29(+1.33%) |
Feb 26, 2003 | 21.38 | 21.64 | 21.24 | 21.49 | 6,055,309 | -0.03(-0.13%) |
Feb 25, 2003 | 20.99 | 21.53 | 20.78 | 21.52 | 5,097,826 | +0.39(+1.83%) |
Feb 24, 2003 | 21.49 | 21.54 | 21.07 | 21.14 | 4,968,441 | -0.36(-1.67%) |
Feb 21, 2003 | 21.18 | 21.50 | 20.99 | 21.49 | 4,688,872 | +0.59(+2.85%) |
Feb 20, 2003 | 21.16 | 21.18 | 20.71 | 20.90 | 3,599,352 | -0.14(-0.68%) |
Feb 19, 2003 | 21.23 | 21.49 | 20.73 | 21.04 | 3,262,140 | -0.34(-1.57%) |
Feb 18, 2003 | 20.74 | 21.41 | 20.74 | 21.38 | 4,602,476 | +0.66(+3.18%) |
Feb 14, 2003 | 20.44 | 20.76 | 20.01 | 20.72 | 4,115,360 | +0.44(+2.19%) |
Feb 13, 2003 | 20.64 | 20.72 | 20.02 | 20.28 | 4,911,215 | -0.33(-1.60%) |
Feb 12, 2003 | 20.56 | 20.86 | 20.42 | 20.61 | 6,071,918 | +0.10(+0.49%) |
Feb 11, 2003 | 20.78 | 20.98 | 20.39 | 20.51 | 4,301,134 | -0.04(-0.21%) |
Feb 10, 2003 | 20.49 | 20.66 | 20.22 | 20.55 | 4,342,169 | +0.11(+0.56%) |
Feb 07, 2003 | 21.04 | 21.29 | 20.43 | 20.43 | 3,863,288 | -0.31(-1.49%) |
Feb 06, 2003 | 21.24 | 21.69 | 20.54 | 20.74 | 8,540,995 | +0.18(+0.87%) |
Feb 05, 2003 | 20.73 | 21.04 | 20.36 | 20.56 | 5,771,693 | +0.10(+0.49%) |
Feb 04, 2003 | 20.91 | 20.92 | 20.31 | 20.46 | 4,563,534 | -0.46(-2.19%) |
Feb 03, 2003 | 20.76 | 21.06 | 20.72 | 20.92 | 3,917,024 | +0.24(+1.14%) |
Jan 31, 2003 | 20.71 | 21.00 | 20.64 | 20.68 | 7,381,687 | -0.08(-0.38%) |
Jan 30, 2003 | 21.01 | 21.49 | 20.76 | 20.76 | 6,188,972 | -0.24(-1.16%) |
Jan 29, 2003 | 20.81 | 21.06 | 20.32 | 21.01 | 7,271,144 | +0.08(+0.38%) |
Jan 28, 2003 | 20.71 | 21.01 | 20.67 | 20.93 | 5,948,953 | +0.32(+1.53%) |
Jan 27, 2003 | 20.55 | 21.18 | 20.46 | 20.61 | 6,114,209 | -0.09(-0.45%) |
Jan 24, 2003 | 21.21 | 21.21 | 20.56 | 20.71 | 6,575,085 | -0.51(-2.40%) |
Jan 23, 2003 | 20.92 | 21.32 | 20.85 | 21.21 | 6,711,729 | +0.40(+1.93%) |
Jan 22, 2003 | 20.80 | 20.99 | 20.68 | 20.81 | 9,589,620 | -0.16(-0.79%) |
Jan 21, 2003 | 21.57 | 21.70 | 20.91 | 20.98 | 5,641,609 | -0.57(-2.63%) |
Jan 17, 2003 | 21.62 | 22.02 | 21.51 | 21.54 | 6,773,421 | -0.09(-0.43%) |
Jan 16, 2003 | 21.92 | 22.20 | 21.54 | 21.64 | 5,200,135 | -0.18(-0.82%) |
Jan 15, 2003 | 22.20 | 22.21 | 21.71 | 21.82 | 6,189,161 | -0.39(-1.74%) |
Jan 14, 2003 | 21.91 | 22.21 | 21.71 | 22.20 | 5,396,656 | +0.34(+1.54%) |
Jan 13, 2003 | 22.04 | 22.17 | 21.67 | 21.87 | 5,967,098 | -0.04(-0.20%) |
Jan 10, 2003 | 21.74 | 21.97 | 21.49 | 21.91 | 7,015,164 | +0.02(+0.10%) |
Jan 09, 2003 | 21.49 | 21.97 | 21.39 | 21.89 | 11,630,481 | +0.90(+4.27%) |
Jan 08, 2003 | 20.78 | 21.27 | 20.64 | 20.99 | 8,598,918 | +0.18(+0.86%) |
Jan 07, 2003 | 20.52 | 21.08 | 20.31 | 20.81 | 7,296,128 | +0.33(+1.61%) |
Jan 06, 2003 | 20.43 | 20.72 | 20.22 | 20.48 | 6,140,868 | +0.24(+1.20%) |
Jan 03, 2003 | 20.74 | 20.76 | 20.09 | 20.24 | 4,711,763 | -0.54(-2.62%) |