Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 20.62 | 20.72 | 20.45 | 20.49 | 1,588,787 | -0.38(-1.81%) |
Mar 28, 2003 | 20.89 | 21.04 | 20.76 | 20.86 | 849,573 | -0.09(-0.42%) |
Mar 27, 2003 | 21.01 | 21.09 | 20.74 | 20.95 | 1,346,593 | -0.20(-0.95%) |
Mar 26, 2003 | 21.17 | 21.34 | 20.86 | 21.15 | 2,882,542 | -0.05(-0.25%) |
Mar 25, 2003 | 20.78 | 21.32 | 20.66 | 21.21 | 2,807,506 | +0.45(+2.18%) |
Mar 24, 2003 | 20.96 | 20.99 | 20.63 | 20.76 | 2,582,593 | -0.58(-2.72%) |
Mar 21, 2003 | 21.36 | 21.86 | 20.64 | 21.34 | 5,851,938 | -0.98(-4.37%) |
Mar 20, 2003 | 21.99 | 22.38 | 21.51 | 22.31 | 3,693,102 | +0.32(+1.44%) |
Mar 19, 2003 | 21.61 | 22.03 | 21.45 | 21.99 | 2,923,105 | +0.33(+1.52%) |
Mar 18, 2003 | 21.36 | 21.75 | 21.12 | 21.66 | 3,536,048 | +0.38(+1.77%) |
Mar 17, 2003 | 20.27 | 21.29 | 20.03 | 21.29 | 3,622,747 | +1.00(+4.94%) |
Mar 14, 2003 | 20.18 | 20.55 | 20.05 | 20.29 | 2,819,038 | +0.01(+0.06%) |
Mar 13, 2003 | 19.31 | 20.34 | 19.31 | 20.27 | 3,920,088 | +1.13(+5.91%) |
Mar 12, 2003 | 18.98 | 19.20 | 18.60 | 19.14 | 2,928,097 | +0.12(+0.64%) |
Mar 11, 2003 | 19.18 | 19.63 | 18.91 | 19.02 | 2,126,880 | -0.26(-1.36%) |
Mar 10, 2003 | 20.04 | 20.04 | 19.20 | 19.28 | 1,830,662 | -0.78(-3.89%) |
Mar 07, 2003 | 19.69 | 20.23 | 19.65 | 20.06 | 2,827,368 | +0.07(+0.34%) |
Mar 06, 2003 | 20.35 | 20.45 | 19.93 | 20.00 | 3,956,502 | -0.50(-2.46%) |
Mar 05, 2003 | 20.66 | 20.82 | 20.36 | 20.50 | 3,353,515 | -0.17(-0.81%) |
Mar 04, 2003 | 21.36 | 21.40 | 20.66 | 20.67 | 1,995,046 | -0.58(-2.72%) |
Mar 03, 2003 | 21.84 | 22.08 | 21.21 | 21.25 | 3,363,473 | -0.30(-1.37%) |
Feb 28, 2003 | 21.56 | 21.77 | 21.37 | 21.54 | 1,583,938 | +0.25(+1.17%) |
Feb 27, 2003 | 21.11 | 21.44 | 20.84 | 21.29 | 1,449,281 | +0.37(+1.77%) |
Feb 26, 2003 | 21.33 | 21.34 | 20.85 | 20.92 | 2,067,726 | -0.40(-1.86%) |
Feb 25, 2003 | 20.99 | 21.34 | 20.69 | 21.32 | 2,891,130 | +0.24(+1.12%) |
Feb 24, 2003 | 21.50 | 21.51 | 21.02 | 21.09 | 1,672,818 | -0.57(-2.64%) |
Feb 21, 2003 | 21.43 | 21.80 | 21.09 | 21.66 | 1,599,099 | +0.34(+1.58%) |
Feb 20, 2003 | 21.59 | 21.60 | 21.19 | 21.32 | 1,456,563 | -0.18(-0.84%) |
Feb 19, 2003 | 21.80 | 21.81 | 21.37 | 21.50 | 1,513,637 | -0.33(-1.51%) |
Feb 18, 2003 | 21.87 | 22.28 | 21.61 | 21.83 | 1,592,707 | +0.05(+0.25%) |
Feb 14, 2003 | 21.16 | 21.79 | 20.95 | 21.78 | 1,337,512 | +0.57(+2.66%) |
Feb 13, 2003 | 21.19 | 21.50 | 20.86 | 21.21 | 1,397,260 | +0.00(+0.00%) |
Feb 12, 2003 | 21.54 | 21.81 | 21.14 | 21.21 | 2,092,844 | -0.33(-1.53%) |
Feb 11, 2003 | 22.11 | 22.32 | 21.33 | 21.54 | 2,158,835 | -0.53(-2.41%) |
Feb 10, 2003 | 21.71 | 22.12 | 21.64 | 22.08 | 1,279,249 | +0.37(+1.70%) |
Feb 07, 2003 | 22.12 | 22.30 | 21.69 | 21.71 | 1,742,228 | -0.19(-0.89%) |
Feb 06, 2003 | 22.31 | 22.31 | 21.80 | 21.90 | 2,032,946 | -0.42(-1.87%) |
Feb 05, 2003 | 22.50 | 22.86 | 22.16 | 22.32 | 1,587,060 | -0.17(-0.75%) |
Feb 04, 2003 | 22.88 | 22.94 | 22.27 | 22.49 | 1,769,873 | -0.43(-1.88%) |
Feb 03, 2003 | 22.82 | 23.14 | 22.79 | 22.92 | 1,945,553 | +0.00(+0.00%) |
Jan 31, 2003 | 22.11 | 23.46 | 22.05 | 22.92 | 2,997,251 | -0.03(-0.11%) |
Jan 30, 2003 | 23.69 | 23.72 | 22.89 | 22.94 | 2,160,605 | -0.75(-3.16%) |
Jan 29, 2003 | 23.50 | 23.92 | 23.08 | 23.69 | 1,599,693 | -0.02(-0.08%) |
Jan 28, 2003 | 23.50 | 23.80 | 23.43 | 23.71 | 1,653,497 | +0.30(+1.26%) |
Jan 27, 2003 | 23.31 | 23.91 | 23.25 | 23.41 | 2,573,807 | -0.05(-0.23%) |
Jan 24, 2003 | 24.05 | 24.11 | 23.41 | 23.47 | 2,208,923 | -0.65(-2.68%) |
Jan 23, 2003 | 23.09 | 24.23 | 23.06 | 24.11 | 3,045,407 | +1.03(+4.46%) |
Jan 22, 2003 | 23.48 | 23.86 | 22.90 | 23.08 | 4,487,703 | -1.15(-4.75%) |
Jan 21, 2003 | 24.74 | 24.79 | 24.16 | 24.23 | 1,291,288 | -0.46(-1.85%) |
Jan 17, 2003 | 24.22 | 24.79 | 24.22 | 24.69 | 1,153,806 | +0.15(+0.63%) |
Jan 16, 2003 | 24.58 | 25.00 | 24.45 | 24.54 | 1,288,910 | -0.08(-0.33%) |
Jan 15, 2003 | 24.97 | 24.97 | 24.51 | 24.62 | 1,257,846 | -0.40(-1.59%) |
Jan 14, 2003 | 24.89 | 25.27 | 24.81 | 25.02 | 1,567,143 | +0.15(+0.60%) |
Jan 13, 2003 | 24.94 | 25.37 | 24.67 | 24.87 | 1,071,763 | +0.01(+0.05%) |
Jan 10, 2003 | 24.65 | 25.05 | 24.46 | 24.85 | 1,168,372 | +0.00(+0.00%) |
Jan 09, 2003 | 24.43 | 24.98 | 24.37 | 24.85 | 1,808,368 | +0.42(+1.71%) |
Jan 08, 2003 | 24.83 | 24.89 | 24.32 | 24.44 | 1,608,908 | -0.46(-1.84%) |
Jan 07, 2003 | 25.16 | 25.26 | 24.81 | 24.89 | 1,778,642 | -0.30(-1.18%) |
Jan 06, 2003 | 24.52 | 25.34 | 24.43 | 25.19 | 1,754,862 | +0.79(+3.25%) |
Jan 03, 2003 | 24.57 | 24.70 | 24.17 | 24.40 | 1,750,997 | -0.14(-0.58%) |