Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 23.83 | 24.29 | 23.69 | 23.96 | 3,870,315 | +0.12(+0.52%) |
Mar 28, 2003 | 23.65 | 23.94 | 23.47 | 23.83 | 1,384,807 | +0.04(+0.18%) |
Mar 27, 2003 | 23.68 | 23.99 | 23.33 | 23.79 | 2,095,901 | +0.12(+0.49%) |
Mar 26, 2003 | 23.58 | 23.87 | 23.51 | 23.68 | 1,796,843 | -0.09(-0.36%) |
Mar 25, 2003 | 23.78 | 23.99 | 23.52 | 23.76 | 2,338,333 | +0.04(+0.18%) |
Mar 24, 2003 | 24.42 | 24.42 | 23.55 | 23.72 | 2,243,631 | -0.70(-2.87%) |
Mar 21, 2003 | 24.33 | 24.51 | 23.95 | 24.42 | 3,060,642 | +0.24(+0.99%) |
Mar 20, 2003 | 23.73 | 24.30 | 23.63 | 24.18 | 2,016,845 | +0.21(+0.87%) |
Mar 19, 2003 | 23.87 | 24.12 | 23.30 | 23.97 | 2,118,608 | +0.00(+0.00%) |
Mar 18, 2003 | 23.91 | 24.01 | 23.57 | 23.97 | 2,714,233 | +0.18(+0.76%) |
Mar 17, 2003 | 23.04 | 23.79 | 22.93 | 23.79 | 2,598,901 | +0.75(+3.26%) |
Mar 14, 2003 | 22.92 | 23.37 | 22.81 | 23.04 | 3,404,975 | +0.14(+0.60%) |
Mar 13, 2003 | 22.33 | 22.90 | 22.25 | 22.90 | 3,178,327 | +0.74(+3.36%) |
Mar 12, 2003 | 22.17 | 22.25 | 21.70 | 22.16 | 3,632,176 | -0.13(-0.58%) |
Mar 11, 2003 | 22.79 | 22.85 | 22.25 | 22.29 | 3,313,734 | -0.29(-1.28%) |
Mar 10, 2003 | 23.08 | 23.12 | 22.51 | 22.58 | 2,721,986 | -0.63(-2.71%) |
Mar 07, 2003 | 22.85 | 23.29 | 22.82 | 23.21 | 2,699,280 | +0.18(+0.78%) |
Mar 06, 2003 | 23.18 | 23.23 | 22.97 | 23.03 | 3,237,723 | -0.22(-0.93%) |
Mar 05, 2003 | 22.98 | 23.24 | 22.97 | 23.24 | 3,671,358 | +0.26(+1.13%) |
Mar 04, 2003 | 23.09 | 23.19 | 22.92 | 22.98 | 3,862,562 | -0.04(-0.19%) |
Mar 03, 2003 | 23.10 | 23.28 | 22.90 | 23.03 | 3,222,217 | +0.18(+0.79%) |
Feb 28, 2003 | 22.98 | 23.16 | 22.79 | 22.85 | 3,512,414 | -0.06(-0.25%) |
Feb 27, 2003 | 22.90 | 23.02 | 22.67 | 22.90 | 3,983,985 | +0.15(+0.67%) |
Feb 26, 2003 | 23.17 | 23.22 | 22.70 | 22.75 | 2,527,044 | -0.57(-2.45%) |
Feb 25, 2003 | 22.93 | 23.37 | 22.87 | 23.32 | 3,213,633 | +0.32(+1.41%) |
Feb 24, 2003 | 23.27 | 23.27 | 22.90 | 23.00 | 2,158,759 | -0.25(-1.09%) |
Feb 21, 2003 | 22.94 | 23.53 | 22.76 | 23.25 | 3,919,051 | +0.53(+2.32%) |
Feb 20, 2003 | 22.98 | 22.98 | 22.72 | 22.72 | 3,262,230 | +0.01(+0.03%) |
Feb 19, 2003 | 22.79 | 22.82 | 22.64 | 22.72 | 4,181,281 | -0.17(-0.76%) |
Feb 18, 2003 | 23.11 | 23.33 | 22.72 | 22.89 | 4,139,191 | -0.27(-1.19%) |
Feb 14, 2003 | 23.08 | 23.29 | 22.72 | 23.16 | 3,844,978 | +0.27(+1.17%) |
Feb 13, 2003 | 22.57 | 23.01 | 22.57 | 22.90 | 3,132,776 | +0.46(+2.06%) |
Feb 12, 2003 | 22.86 | 23.17 | 22.43 | 22.43 | 2,248,754 | -0.32(-1.40%) |
Feb 11, 2003 | 23.29 | 23.32 | 22.64 | 22.75 | 3,292,274 | -0.24(-1.04%) |
Feb 10, 2003 | 22.90 | 23.00 | 22.59 | 22.99 | 3,727,293 | +0.30(+1.30%) |
Feb 07, 2003 | 23.29 | 23.42 | 22.48 | 22.69 | 8,203,341 | -0.43(-1.87%) |
Feb 06, 2003 | 24.85 | 24.85 | 22.61 | 23.13 | 15,679,666 | -1.71(-6.89%) |
Feb 05, 2003 | 24.90 | 25.21 | 24.68 | 24.84 | 4,714,879 | -0.07(-0.29%) |
Feb 04, 2003 | 24.81 | 24.92 | 24.11 | 24.91 | 5,367,962 | -0.50(-1.96%) |
Feb 03, 2003 | 25.17 | 25.55 | 25.13 | 25.41 | 3,336,302 | -0.01(-0.03%) |
Jan 31, 2003 | 25.28 | 25.49 | 24.90 | 25.42 | 3,618,746 | +0.37(+1.47%) |
Jan 30, 2003 | 25.28 | 25.46 | 24.93 | 25.05 | 3,486,108 | +0.09(+0.38%) |
Jan 29, 2003 | 24.67 | 25.06 | 24.49 | 24.95 | 2,923,020 | +0.08(+0.32%) |
Jan 28, 2003 | 25.10 | 25.11 | 24.71 | 24.87 | 3,803,719 | +0.07(+0.26%) |
Jan 27, 2003 | 24.77 | 25.10 | 24.55 | 24.81 | 3,686,173 | +0.04(+0.18%) |
Jan 24, 2003 | 24.92 | 25.69 | 24.38 | 24.77 | 8,102,547 | -0.92(-3.57%) |
Jan 23, 2003 | 26.22 | 26.36 | 25.53 | 25.68 | 7,700,480 | -0.51(-1.96%) |
Jan 22, 2003 | 26.58 | 26.90 | 26.17 | 26.20 | 3,376,592 | -0.42(-1.57%) |
Jan 21, 2003 | 27.13 | 27.18 | 26.62 | 26.62 | 2,951,679 | -0.48(-1.79%) |
Jan 17, 2003 | 27.05 | 27.15 | 26.74 | 27.10 | 2,990,031 | +0.06(+0.21%) |
Jan 16, 2003 | 27.27 | 27.29 | 26.85 | 27.04 | 2,584,917 | -0.06(-0.21%) |
Jan 15, 2003 | 27.37 | 27.45 | 26.99 | 27.10 | 3,734,493 | -0.65(-2.34%) |
Jan 14, 2003 | 27.41 | 27.75 | 27.31 | 27.75 | 1,990,677 | +0.22(+0.79%) |
Jan 13, 2003 | 27.59 | 27.71 | 27.31 | 27.53 | 2,470,278 | -0.02(-0.08%) |
Jan 10, 2003 | 27.34 | 27.59 | 27.19 | 27.55 | 2,896,575 | +0.04(+0.13%) |
Jan 09, 2003 | 27.33 | 27.66 | 27.19 | 27.52 | 3,225,678 | +0.37(+1.36%) |
Jan 08, 2003 | 27.27 | 27.44 | 27.02 | 27.15 | 2,421,128 | -0.17(-0.63%) |
Jan 07, 2003 | 27.63 | 27.76 | 27.22 | 27.32 | 3,155,067 | -0.48(-1.71%) |
Jan 06, 2003 | 27.37 | 27.85 | 27.37 | 27.80 | 2,757,984 | +0.33(+1.21%) |
Jan 03, 2003 | 27.42 | 27.65 | 27.25 | 27.47 | 2,371,700 | +0.05(+0.18%) |