Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 26.18 | 26.23 | 25.70 | 25.90 | 2,258,831 | -0.54(-2.04%) |
Mar 28, 2003 | 26.34 | 26.67 | 26.23 | 26.44 | 2,011,752 | -0.31(-1.17%) |
Mar 27, 2003 | 25.87 | 27.00 | 25.74 | 26.75 | 3,504,500 | +0.85(+3.29%) |
Mar 26, 2003 | 25.80 | 26.39 | 25.13 | 25.90 | 3,511,723 | +0.12(+0.45%) |
Mar 25, 2003 | 26.50 | 26.74 | 25.74 | 25.78 | 3,726,452 | -0.53(-2.01%) |
Mar 24, 2003 | 27.28 | 27.35 | 26.22 | 26.31 | 3,164,477 | -0.91(-3.33%) |
Mar 21, 2003 | 26.93 | 27.35 | 26.53 | 27.22 | 2,416,557 | +0.61(+2.29%) |
Mar 20, 2003 | 26.58 | 26.78 | 25.84 | 26.61 | 3,599,414 | +0.09(+0.34%) |
Mar 19, 2003 | 27.00 | 27.27 | 26.16 | 26.52 | 3,341,301 | -0.44(-1.63%) |
Mar 18, 2003 | 26.64 | 27.00 | 26.15 | 26.96 | 3,307,181 | +0.30(+1.14%) |
Mar 17, 2003 | 25.99 | 27.26 | 25.88 | 26.65 | 6,285,224 | +0.47(+1.78%) |
Mar 14, 2003 | 26.37 | 26.47 | 25.83 | 26.19 | 4,116,482 | -0.20(-0.75%) |
Mar 13, 2003 | 25.97 | 26.46 | 25.31 | 26.39 | 4,191,652 | +0.81(+3.16%) |
Mar 12, 2003 | 25.42 | 25.85 | 25.12 | 25.58 | 5,928,963 | +0.02(+0.07%) |
Mar 11, 2003 | 25.70 | 26.13 | 24.99 | 25.56 | 4,456,801 | -0.25(-0.97%) |
Mar 10, 2003 | 25.78 | 26.08 | 25.41 | 25.81 | 3,500,012 | +0.03(+0.10%) |
Mar 07, 2003 | 25.98 | 26.03 | 25.20 | 25.78 | 4,286,985 | -0.27(-1.03%) |
Mar 06, 2003 | 25.78 | 26.19 | 25.24 | 26.05 | 5,494,428 | +0.26(+1.01%) |
Mar 05, 2003 | 24.82 | 26.30 | 24.82 | 25.79 | 10,300,004 | +1.00(+4.01%) |
Mar 04, 2003 | 24.34 | 25.10 | 23.91 | 24.80 | 12,249,040 | +1.52(+6.55%) |
Mar 03, 2003 | 23.68 | 24.35 | 23.10 | 23.27 | 3,408,247 | -0.34(-1.44%) |
Feb 28, 2003 | 23.54 | 23.86 | 23.41 | 23.61 | 2,981,087 | +0.16(+0.69%) |
Feb 27, 2003 | 23.55 | 23.77 | 22.87 | 23.45 | 3,230,626 | -0.14(-0.61%) |
Feb 26, 2003 | 23.66 | 23.77 | 23.29 | 23.60 | 4,884,518 | -0.17(-0.72%) |
Feb 25, 2003 | 23.37 | 23.93 | 23.10 | 23.77 | 3,080,992 | +0.39(+1.65%) |
Feb 24, 2003 | 24.12 | 24.22 | 23.24 | 23.38 | 2,298,144 | -0.48(-1.99%) |
Feb 21, 2003 | 23.86 | 24.04 | 23.44 | 23.86 | 2,236,038 | +0.16(+0.68%) |
Feb 20, 2003 | 23.88 | 24.17 | 23.54 | 23.69 | 1,672,847 | -0.05(-0.23%) |
Feb 19, 2003 | 23.60 | 23.89 | 23.14 | 23.75 | 2,855,091 | +0.13(+0.57%) |
Feb 18, 2003 | 22.62 | 23.77 | 22.61 | 23.61 | 3,226,612 | +1.10(+4.90%) |
Feb 14, 2003 | 21.95 | 22.55 | 21.63 | 22.51 | 2,537,536 | +0.53(+2.41%) |
Feb 13, 2003 | 22.46 | 22.73 | 21.42 | 21.98 | 3,925,945 | -0.34(-1.53%) |
Feb 12, 2003 | 22.43 | 22.82 | 22.11 | 22.32 | 3,105,299 | -0.22(-0.99%) |
Feb 11, 2003 | 23.01 | 23.20 | 22.33 | 22.55 | 2,535,975 | -0.42(-1.84%) |
Feb 10, 2003 | 22.26 | 22.99 | 22.25 | 22.97 | 3,333,653 | +0.82(+3.68%) |
Feb 07, 2003 | 22.88 | 23.18 | 21.87 | 22.15 | 2,482,121 | -0.57(-2.53%) |
Feb 06, 2003 | 22.46 | 23.01 | 21.98 | 22.73 | 2,286,436 | +0.16(+0.71%) |
Feb 05, 2003 | 22.87 | 23.36 | 22.38 | 22.57 | 2,877,614 | -0.25(-1.10%) |
Feb 04, 2003 | 23.00 | 23.02 | 22.20 | 22.82 | 3,370,002 | -0.50(-2.15%) |
Feb 03, 2003 | 23.20 | 23.41 | 22.67 | 23.32 | 4,418,668 | +0.04(+0.19%) |
Jan 31, 2003 | 22.51 | 23.45 | 22.47 | 23.27 | 4,433,051 | +0.67(+2.98%) |
Jan 30, 2003 | 22.67 | 22.87 | 22.04 | 22.60 | 6,508,963 | -0.06(-0.28%) |
Jan 29, 2003 | 22.02 | 23.09 | 21.75 | 22.66 | 5,940,209 | +0.43(+1.94%) |
Jan 28, 2003 | 21.10 | 22.29 | 21.10 | 22.23 | 4,687,608 | +0.99(+4.64%) |
Jan 27, 2003 | 21.04 | 21.73 | 20.66 | 21.25 | 5,097,597 | +0.11(+0.51%) |
Jan 24, 2003 | 22.07 | 22.15 | 20.94 | 21.14 | 4,484,565 | -0.99(-4.46%) |
Jan 23, 2003 | 22.16 | 22.42 | 21.64 | 22.13 | 4,854,525 | +0.02(+0.08%) |
Jan 22, 2003 | 22.19 | 22.60 | 21.82 | 22.11 | 4,083,050 | -0.09(-0.40%) |
Jan 21, 2003 | 23.67 | 23.72 | 22.14 | 22.20 | 5,215,007 | -0.91(-3.96%) |
Jan 17, 2003 | 23.67 | 23.83 | 23.00 | 23.11 | 3,470,910 | -0.66(-2.79%) |
Jan 16, 2003 | 23.61 | 24.02 | 23.38 | 23.78 | 3,753,230 | +0.20(+0.84%) |
Jan 15, 2003 | 24.17 | 24.20 | 23.32 | 23.58 | 4,680,918 | -0.56(-2.30%) |
Jan 14, 2003 | 23.51 | 24.28 | 23.47 | 24.13 | 6,885,513 | +0.65(+2.75%) |
Jan 13, 2003 | 24.26 | 24.64 | 23.36 | 23.49 | 10,330,556 | -0.03(-0.11%) |
Jan 10, 2003 | 22.35 | 24.04 | 22.11 | 23.52 | 7,924,367 | +1.05(+4.67%) |
Jan 09, 2003 | 21.58 | 22.76 | 21.57 | 22.47 | 6,419,885 | +0.94(+4.38%) |
Jan 08, 2003 | 22.29 | 22.31 | 21.44 | 21.52 | 3,931,966 | -0.87(-3.88%) |
Jan 07, 2003 | 22.80 | 23.02 | 22.38 | 22.39 | 3,597,129 | -0.48(-2.12%) |
Jan 06, 2003 | 21.39 | 23.47 | 21.14 | 22.88 | 9,055,766 | +1.44(+6.74%) |
Jan 03, 2003 | 20.84 | 21.43 | 20.83 | 21.43 | 4,859,877 | +0.56(+2.66%) |