Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 23.76 | 23.84 | 23.39 | 23.58 | 11,600,461 | -0.11(-0.45%) |
Mar 28, 2003 | 24.22 | 24.24 | 23.43 | 23.69 | 31,450,766 | -0.29(-1.19%) |
Mar 27, 2003 | 24.22 | 24.23 | 23.91 | 23.97 | 14,692,039 | -0.39(-1.61%) |
Mar 26, 2003 | 24.47 | 24.53 | 24.25 | 24.37 | 10,052,721 | +0.06(+0.25%) |
Mar 25, 2003 | 24.27 | 24.44 | 24.13 | 24.31 | 7,658,710 | -0.05(-0.21%) |
Mar 24, 2003 | 24.50 | 24.63 | 24.27 | 24.36 | 13,044,801 | -0.61(-2.46%) |
Mar 21, 2003 | 24.81 | 25.04 | 24.68 | 24.97 | 14,250,044 | +0.29(+1.18%) |
Mar 20, 2003 | 24.68 | 24.72 | 24.47 | 24.68 | 8,935,921 | +0.00(+0.00%) |
Mar 19, 2003 | 25.15 | 25.03 | 24.45 | 24.68 | 375,229,344 | -0.47(-1.85%) |
Mar 18, 2003 | 25.16 | 25.21 | 24.98 | 25.15 | 6,856,227 | +0.10(+0.41%) |
Mar 17, 2003 | 24.51 | 25.31 | 24.48 | 25.04 | 5,634,726 | +0.57(+2.34%) |
Mar 14, 2003 | 24.70 | 24.72 | 24.37 | 24.47 | 4,294,869 | -0.13(-0.54%) |
Mar 13, 2003 | 24.33 | 24.72 | 24.27 | 24.61 | 3,978,818 | +0.46(+1.89%) |
Mar 12, 2003 | 23.92 | 24.15 | 23.77 | 24.15 | 5,300,900 | -0.02(-0.08%) |
Mar 11, 2003 | 24.07 | 24.35 | 24.07 | 24.17 | 7,213,681 | +0.20(+0.83%) |
Mar 10, 2003 | 24.29 | 24.35 | 23.97 | 23.97 | 4,596,180 | -0.50(-2.05%) |
Mar 07, 2003 | 24.34 | 24.57 | 24.30 | 24.47 | 6,880,939 | +0.13(+0.55%) |
Mar 06, 2003 | 24.42 | 24.59 | 24.27 | 24.34 | 2,794,385 | -0.45(-1.81%) |
Mar 05, 2003 | 24.72 | 24.79 | 24.59 | 24.79 | 1,904,543 | +0.11(+0.45%) |
Mar 04, 2003 | 24.81 | 24.81 | 24.61 | 24.68 | 1,679,536 | -0.21(-0.85%) |
Mar 03, 2003 | 25.12 | 25.14 | 24.86 | 24.89 | 2,529,492 | +0.13(+0.54%) |
Feb 28, 2003 | 24.77 | 24.89 | 24.71 | 24.75 | 1,985,182 | +0.13(+0.52%) |
Feb 27, 2003 | 24.49 | 24.65 | 24.35 | 24.63 | 2,209,105 | +0.17(+0.70%) |
Feb 26, 2003 | 24.45 | 24.51 | 24.36 | 24.45 | 2,880,009 | -0.22(-0.88%) |
Feb 25, 2003 | 24.40 | 24.67 | 24.28 | 24.67 | 3,674,689 | -0.01(-0.06%) |
Feb 24, 2003 | 24.94 | 24.94 | 24.67 | 24.69 | 2,267,417 | -0.26(-1.04%) |
Feb 21, 2003 | 24.90 | 25.02 | 24.78 | 24.94 | 2,549,435 | +0.01(+0.04%) |
Feb 20, 2003 | 25.01 | 25.10 | 24.83 | 24.93 | 2,919,245 | -0.14(-0.55%) |
Feb 19, 2003 | 25.16 | 25.23 | 25.01 | 25.07 | 2,686,217 | +0.05(+0.20%) |
Feb 18, 2003 | 24.86 | 25.12 | 24.86 | 25.02 | 1,794,424 | +0.37(+1.50%) |
Feb 14, 2003 | 24.54 | 24.70 | 24.36 | 24.65 | 2,638,961 | +0.01(+0.06%) |
Feb 13, 2003 | 24.65 | 24.69 | 24.45 | 24.64 | 4,209,462 | +0.25(+1.02%) |
Feb 12, 2003 | 24.43 | 24.51 | 24.34 | 24.39 | 4,324,783 | +0.20(+0.84%) |
Feb 11, 2003 | 24.27 | 24.34 | 24.11 | 24.19 | 2,992,947 | -0.07(-0.30%) |
Feb 10, 2003 | 24.35 | 24.36 | 24.15 | 24.26 | 3,044,755 | +0.02(+0.08%) |
Feb 07, 2003 | 24.38 | 24.47 | 24.22 | 24.24 | 2,875,024 | +0.20(+0.83%) |
Feb 06, 2003 | 24.23 | 24.29 | 24.01 | 24.04 | 3,330,675 | -0.18(-0.76%) |
Feb 05, 2003 | 24.28 | 24.48 | 24.15 | 24.23 | 4,884,268 | +0.01(+0.04%) |
Feb 04, 2003 | 24.38 | 24.42 | 24.09 | 24.22 | 4,091,972 | -0.37(-1.50%) |
Feb 03, 2003 | 24.57 | 24.67 | 24.40 | 24.59 | 4,268,640 | -0.18(-0.75%) |
Jan 31, 2003 | 23.94 | 24.79 | 23.85 | 24.77 | 8,496,528 | +0.76(+3.17%) |
Jan 30, 2003 | 24.20 | 24.33 | 23.97 | 24.01 | 4,120,586 | -0.15(-0.63%) |
Jan 29, 2003 | 24.06 | 24.17 | 23.74 | 24.16 | 5,215,493 | -0.22(-0.89%) |
Jan 28, 2003 | 24.32 | 24.41 | 24.08 | 24.38 | 3,332,843 | +0.06(+0.25%) |
Jan 27, 2003 | 24.40 | 24.50 | 24.18 | 24.32 | 3,351,051 | -0.34(-1.37%) |
Jan 24, 2003 | 24.93 | 24.93 | 24.64 | 24.66 | 2,466,195 | -0.43(-1.71%) |
Jan 23, 2003 | 25.30 | 25.30 | 24.93 | 25.09 | 6,176,218 | +0.11(+0.44%) |
Jan 22, 2003 | 25.11 | 25.23 | 24.85 | 24.98 | 4,769,596 | -0.41(-1.62%) |
Jan 21, 2003 | 25.62 | 25.62 | 25.34 | 25.39 | 6,188,791 | -0.30(-1.17%) |
Jan 17, 2003 | 25.77 | 25.86 | 25.67 | 25.69 | 2,701,824 | -0.24(-0.91%) |
Jan 16, 2003 | 25.96 | 26.02 | 25.77 | 25.92 | 2,917,511 | -0.04(-0.16%) |
Jan 15, 2003 | 26.16 | 26.17 | 25.90 | 25.96 | 3,658,432 | -0.19(-0.74%) |
Jan 14, 2003 | 26.19 | 26.25 | 26.04 | 26.16 | 3,217,087 | +0.03(+0.11%) |
Jan 13, 2003 | 26.35 | 26.41 | 26.05 | 26.13 | 2,607,096 | +0.01(+0.04%) |
Jan 10, 2003 | 26.15 | 26.25 | 26.02 | 26.12 | 3,189,557 | -0.01(-0.05%) |
Jan 09, 2003 | 26.02 | 26.16 | 25.98 | 26.13 | 3,630,685 | +0.21(+0.80%) |
Jan 08, 2003 | 25.98 | 26.02 | 25.88 | 25.93 | 1,927,087 | -0.09(-0.35%) |
Jan 07, 2003 | 26.11 | 26.18 | 25.94 | 26.02 | 3,488,050 | -0.43(-1.62%) |
Jan 06, 2003 | 26.15 | 26.46 | 26.14 | 26.45 | 4,553,476 | +0.26(+0.99%) |
Jan 03, 2003 | 26.14 | 26.25 | 26.09 | 26.19 | 2,416,771 | +0.31(+1.19%) |