Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 18.61 | 19.05 | 18.50 | 18.66 | 7,557,145 | -0.77(-3.98%) |
Mar 28, 2003 | 19.58 | 19.58 | 19.35 | 19.43 | 4,077,581 | -0.31(-1.58%) |
Mar 27, 2003 | 19.65 | 19.77 | 19.28 | 19.74 | 5,898,495 | +0.09(+0.45%) |
Mar 26, 2003 | 20.38 | 20.40 | 19.51 | 19.65 | 7,796,513 | -0.72(-3.54%) |
Mar 25, 2003 | 20.29 | 20.58 | 19.97 | 20.38 | 5,257,360 | +0.25(+1.26%) |
Mar 24, 2003 | 20.70 | 20.70 | 20.06 | 20.12 | 4,975,143 | -0.80(-3.81%) |
Mar 21, 2003 | 21.02 | 21.03 | 20.11 | 20.92 | 8,794,685 | +0.21(+1.01%) |
Mar 20, 2003 | 20.77 | 20.96 | 20.38 | 20.71 | 5,001,471 | -0.10(-0.47%) |
Mar 19, 2003 | 20.77 | 21.11 | 20.51 | 20.81 | 4,760,760 | +0.09(+0.43%) |
Mar 18, 2003 | 20.38 | 21.16 | 20.10 | 20.72 | 8,024,060 | +0.69(+3.46%) |
Mar 17, 2003 | 18.98 | 20.17 | 18.85 | 20.03 | 7,842,721 | +1.00(+5.28%) |
Mar 14, 2003 | 18.80 | 19.54 | 18.74 | 19.02 | 8,705,359 | +0.15(+0.79%) |
Mar 13, 2003 | 18.92 | 19.00 | 18.54 | 18.87 | 8,726,179 | +0.15(+0.80%) |
Mar 12, 2003 | 18.72 | 18.92 | 18.41 | 18.72 | 5,760,543 | -0.05(-0.28%) |
Mar 11, 2003 | 19.08 | 19.24 | 18.69 | 18.78 | 4,567,600 | -0.22(-1.18%) |
Mar 10, 2003 | 19.13 | 19.50 | 18.95 | 19.00 | 4,976,755 | -0.24(-1.24%) |
Mar 07, 2003 | 19.21 | 19.31 | 18.91 | 19.24 | 8,545,646 | -0.24(-1.22%) |
Mar 06, 2003 | 19.80 | 19.88 | 19.36 | 19.48 | 6,041,552 | -0.43(-2.17%) |
Mar 05, 2003 | 20.44 | 20.44 | 19.75 | 19.91 | 7,120,050 | -0.53(-2.59%) |
Mar 04, 2003 | 20.17 | 20.71 | 20.03 | 20.44 | 7,336,852 | +0.25(+1.25%) |
Mar 03, 2003 | 20.62 | 20.70 | 20.12 | 20.18 | 5,462,072 | -0.33(-1.63%) |
Feb 28, 2003 | 20.84 | 20.93 | 20.28 | 20.52 | 5,321,299 | -0.29(-1.40%) |
Feb 27, 2003 | 20.93 | 21.08 | 20.59 | 20.81 | 4,131,579 | +0.08(+0.40%) |
Feb 26, 2003 | 21.11 | 21.22 | 20.58 | 20.73 | 5,162,661 | -0.26(-1.24%) |
Feb 25, 2003 | 21.17 | 21.22 | 20.84 | 20.99 | 6,469,378 | -0.22(-1.05%) |
Feb 24, 2003 | 21.80 | 22.07 | 21.14 | 21.21 | 5,831,736 | -0.86(-3.88%) |
Feb 21, 2003 | 21.59 | 22.07 | 21.16 | 22.07 | 6,075,939 | +0.35(+1.61%) |
Feb 20, 2003 | 22.47 | 22.48 | 20.99 | 21.72 | 9,566,116 | -0.75(-3.35%) |
Feb 19, 2003 | 22.33 | 22.47 | 22.03 | 22.47 | 2,922,785 | +0.13(+0.60%) |
Feb 18, 2003 | 22.71 | 22.93 | 22.24 | 22.33 | 3,576,547 | -0.11(-0.50%) |
Feb 14, 2003 | 21.92 | 22.68 | 21.91 | 22.45 | 4,063,476 | +0.48(+2.20%) |
Feb 13, 2003 | 21.93 | 22.19 | 21.51 | 21.96 | 3,851,108 | -0.10(-0.44%) |
Feb 12, 2003 | 22.18 | 22.25 | 21.86 | 22.06 | 3,390,909 | -0.16(-0.70%) |
Feb 11, 2003 | 22.53 | 22.71 | 22.01 | 22.21 | 3,670,306 | -0.32(-1.42%) |
Feb 10, 2003 | 22.41 | 22.69 | 22.25 | 22.53 | 3,058,454 | +0.20(+0.90%) |
Feb 07, 2003 | 22.82 | 23.00 | 22.26 | 22.33 | 3,082,901 | -0.41(-1.80%) |
Feb 06, 2003 | 22.83 | 23.06 | 22.58 | 22.74 | 3,022,052 | -0.09(-0.39%) |
Feb 05, 2003 | 23.13 | 23.55 | 22.74 | 22.83 | 4,129,296 | -0.42(-1.82%) |
Feb 04, 2003 | 22.93 | 23.39 | 22.71 | 23.26 | 4,174,429 | +0.10(+0.42%) |
Feb 03, 2003 | 23.00 | 23.45 | 22.73 | 23.16 | 5,399,342 | -0.36(-1.52%) |
Jan 31, 2003 | 23.36 | 23.99 | 23.23 | 23.52 | 4,950,964 | +0.69(+3.03%) |
Jan 30, 2003 | 22.53 | 23.30 | 22.48 | 22.83 | 5,092,006 | +0.04(+0.16%) |
Jan 29, 2003 | 23.42 | 23.42 | 22.71 | 22.79 | 3,749,692 | -0.63(-2.67%) |
Jan 28, 2003 | 22.88 | 23.49 | 22.77 | 23.41 | 3,239,390 | +0.62(+2.71%) |
Jan 27, 2003 | 23.09 | 23.26 | 22.78 | 22.80 | 3,205,540 | -0.29(-1.26%) |
Jan 24, 2003 | 23.52 | 23.71 | 23.08 | 23.09 | 3,317,971 | -0.63(-2.64%) |
Jan 23, 2003 | 23.67 | 24.02 | 23.66 | 23.71 | 3,263,300 | +0.05(+0.22%) |
Jan 22, 2003 | 23.86 | 24.34 | 23.64 | 23.66 | 4,444,423 | -0.46(-1.91%) |
Jan 21, 2003 | 24.78 | 24.80 | 24.02 | 24.12 | 3,309,508 | -0.66(-2.67%) |
Jan 17, 2003 | 24.83 | 25.11 | 24.59 | 24.78 | 2,733,387 | -0.13(-0.51%) |
Jan 16, 2003 | 25.16 | 25.49 | 24.78 | 24.91 | 3,223,540 | +0.08(+0.33%) |
Jan 15, 2003 | 25.35 | 25.60 | 24.75 | 24.83 | 2,968,187 | -0.60(-2.34%) |
Jan 14, 2003 | 25.42 | 25.49 | 25.18 | 25.42 | 2,503,153 | -0.11(-0.44%) |
Jan 13, 2003 | 25.42 | 25.75 | 25.13 | 25.54 | 4,084,700 | +0.34(+1.33%) |
Jan 10, 2003 | 25.24 | 25.39 | 24.89 | 25.20 | 4,138,699 | -0.04(-0.15%) |
Jan 09, 2003 | 25.13 | 25.35 | 24.84 | 25.24 | 4,252,875 | +0.30(+1.19%) |
Jan 08, 2003 | 24.84 | 24.94 | 24.59 | 24.94 | 4,109,281 | +0.15(+0.60%) |
Jan 07, 2003 | 25.40 | 25.41 | 24.59 | 24.79 | 3,989,060 | -0.62(-2.43%) |
Jan 06, 2003 | 25.35 | 25.73 | 25.28 | 25.41 | 3,000,963 | -0.04(-0.15%) |
Jan 03, 2003 | 25.39 | 25.64 | 25.23 | 25.45 | 3,093,513 | +0.22(+0.89%) |