Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 19.48 | 19.94 | 19.36 | 19.53 | 7,219,881 | -0.81(-3.98%) |
Mar 28, 2003 | 20.49 | 20.49 | 20.25 | 20.34 | 3,895,604 | -0.33(-1.58%) |
Mar 27, 2003 | 20.57 | 20.70 | 20.18 | 20.67 | 5,635,255 | +0.09(+0.45%) |
Mar 26, 2003 | 21.33 | 21.35 | 20.42 | 20.57 | 7,448,567 | -0.76(-3.54%) |
Mar 25, 2003 | 21.23 | 21.55 | 20.91 | 21.33 | 5,022,733 | +0.26(+1.26%) |
Mar 24, 2003 | 21.66 | 21.66 | 20.99 | 21.06 | 4,753,110 | -0.83(-3.81%) |
Mar 21, 2003 | 22.01 | 22.01 | 21.05 | 21.90 | 8,402,192 | +0.22(+1.01%) |
Mar 20, 2003 | 21.74 | 21.94 | 21.33 | 21.68 | 4,778,263 | -0.10(-0.47%) |
Mar 19, 2003 | 21.74 | 22.09 | 21.47 | 21.78 | 4,548,294 | +0.09(+0.43%) |
Mar 18, 2003 | 21.33 | 22.15 | 21.04 | 21.69 | 7,665,959 | +0.72(+3.46%) |
Mar 17, 2003 | 19.87 | 21.11 | 19.73 | 20.96 | 7,492,712 | +1.05(+5.28%) |
Mar 14, 2003 | 19.68 | 20.45 | 19.61 | 19.91 | 8,316,852 | +0.16(+0.79%) |
Mar 13, 2003 | 19.81 | 19.89 | 19.40 | 19.75 | 8,336,743 | +0.16(+0.80%) |
Mar 12, 2003 | 19.60 | 19.81 | 19.27 | 19.60 | 5,503,459 | -0.05(-0.28%) |
Mar 11, 2003 | 19.97 | 20.14 | 19.57 | 19.65 | 4,363,755 | -0.23(-1.18%) |
Mar 10, 2003 | 20.03 | 20.42 | 19.84 | 19.89 | 4,754,650 | -0.25(-1.24%) |
Mar 07, 2003 | 20.10 | 20.21 | 19.79 | 20.14 | 8,164,267 | -0.25(-1.22%) |
Mar 06, 2003 | 20.73 | 20.81 | 20.26 | 20.38 | 5,771,927 | -0.45(-2.17%) |
Mar 05, 2003 | 21.39 | 21.39 | 20.67 | 20.84 | 6,802,293 | -0.55(-2.59%) |
Mar 04, 2003 | 21.12 | 21.68 | 20.97 | 21.39 | 7,009,419 | +0.27(+1.25%) |
Mar 03, 2003 | 21.58 | 21.66 | 21.05 | 21.13 | 5,218,308 | -0.35(-1.63%) |
Feb 28, 2003 | 21.82 | 21.91 | 21.23 | 21.48 | 5,083,818 | -0.30(-1.40%) |
Feb 27, 2003 | 21.90 | 22.06 | 21.55 | 21.78 | 3,947,193 | +0.09(+0.40%) |
Feb 26, 2003 | 22.10 | 22.21 | 21.54 | 21.69 | 4,932,259 | -0.27(-1.24%) |
Feb 25, 2003 | 22.16 | 22.21 | 21.81 | 21.97 | 6,180,660 | -0.23(-1.05%) |
Feb 24, 2003 | 22.82 | 23.10 | 22.13 | 22.20 | 5,571,474 | -0.90(-3.88%) |
Feb 21, 2003 | 22.60 | 23.10 | 22.15 | 23.10 | 5,804,779 | +0.37(+1.61%) |
Feb 20, 2003 | 23.52 | 23.53 | 21.97 | 22.73 | 9,139,195 | -0.79(-3.35%) |
Feb 19, 2003 | 23.38 | 23.52 | 23.06 | 23.52 | 2,792,346 | +0.14(+0.60%) |
Feb 18, 2003 | 23.77 | 24.00 | 23.28 | 23.38 | 3,416,931 | -0.12(-0.50%) |
Feb 14, 2003 | 22.95 | 23.74 | 22.93 | 23.49 | 3,882,130 | +0.51(+2.20%) |
Feb 13, 2003 | 22.96 | 23.23 | 22.52 | 22.99 | 3,679,239 | -0.10(-0.44%) |
Feb 12, 2003 | 23.22 | 23.29 | 22.88 | 23.09 | 3,239,578 | -0.16(-0.70%) |
Feb 11, 2003 | 23.59 | 23.77 | 23.04 | 23.25 | 3,506,506 | -0.34(-1.42%) |
Feb 10, 2003 | 23.45 | 23.75 | 23.29 | 23.59 | 2,921,960 | +0.21(+0.90%) |
Feb 07, 2003 | 23.88 | 24.08 | 23.30 | 23.38 | 2,945,316 | -0.43(-1.80%) |
Feb 06, 2003 | 23.89 | 24.13 | 23.63 | 23.81 | 2,887,182 | -0.09(-0.39%) |
Feb 05, 2003 | 24.21 | 24.65 | 23.80 | 23.90 | 3,945,012 | -0.44(-1.82%) |
Feb 04, 2003 | 24.00 | 24.48 | 23.77 | 24.34 | 3,988,131 | +0.10(+0.42%) |
Feb 03, 2003 | 24.08 | 24.55 | 23.79 | 24.24 | 5,158,378 | -0.37(-1.52%) |
Jan 31, 2003 | 24.45 | 25.11 | 24.31 | 24.62 | 4,730,010 | +0.72(+3.03%) |
Jan 30, 2003 | 23.59 | 24.39 | 23.53 | 23.89 | 4,864,758 | +0.04(+0.16%) |
Jan 29, 2003 | 24.51 | 24.51 | 23.77 | 23.85 | 3,582,349 | -0.65(-2.67%) |
Jan 28, 2003 | 23.95 | 24.58 | 23.84 | 24.51 | 3,094,821 | +0.65(+2.71%) |
Jan 27, 2003 | 24.16 | 24.35 | 23.84 | 23.86 | 3,062,482 | -0.30(-1.26%) |
Jan 24, 2003 | 24.62 | 24.82 | 24.16 | 24.16 | 3,169,895 | -0.65(-2.64%) |
Jan 23, 2003 | 24.78 | 25.15 | 24.76 | 24.82 | 3,117,664 | +0.05(+0.22%) |
Jan 22, 2003 | 24.97 | 25.48 | 24.75 | 24.76 | 4,246,076 | -0.48(-1.91%) |
Jan 21, 2003 | 25.94 | 25.96 | 25.15 | 25.25 | 3,161,810 | -0.69(-2.67%) |
Jan 17, 2003 | 25.99 | 26.28 | 25.74 | 25.94 | 2,611,400 | -0.13(-0.51%) |
Jan 16, 2003 | 26.34 | 26.68 | 25.93 | 26.07 | 3,079,678 | +0.09(+0.33%) |
Jan 15, 2003 | 26.53 | 26.80 | 25.91 | 25.99 | 2,835,722 | -0.62(-2.34%) |
Jan 14, 2003 | 26.61 | 26.68 | 26.35 | 26.61 | 2,391,441 | -0.12(-0.44%) |
Jan 13, 2003 | 26.61 | 26.95 | 26.30 | 26.73 | 3,902,406 | +0.35(+1.33%) |
Jan 10, 2003 | 26.42 | 26.57 | 26.05 | 26.38 | 3,953,995 | -0.04(-0.15%) |
Jan 09, 2003 | 26.30 | 26.53 | 26.00 | 26.42 | 4,063,076 | +0.31(+1.19%) |
Jan 08, 2003 | 26.00 | 26.10 | 25.74 | 26.10 | 3,925,890 | +0.16(+0.60%) |
Jan 07, 2003 | 26.59 | 26.60 | 25.74 | 25.95 | 3,811,035 | -0.65(-2.43%) |
Jan 06, 2003 | 26.53 | 26.93 | 26.46 | 26.60 | 2,867,034 | -0.04(-0.15%) |
Jan 03, 2003 | 26.57 | 26.84 | 26.41 | 26.63 | 2,955,454 | +0.23(+0.89%) |