Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 23.88 | 23.90 | 23.53 | 23.59 | 8,132,895 | -0.70(-2.89%) |
Mar 28, 2003 | 24.28 | 24.37 | 24.08 | 24.29 | 6,973,085 | -0.15(-0.61%) |
Mar 27, 2003 | 24.71 | 24.71 | 24.29 | 24.44 | 10,195,171 | -0.53(-2.13%) |
Mar 26, 2003 | 24.99 | 25.12 | 24.74 | 24.98 | 9,455,394 | -0.06(-0.23%) |
Mar 25, 2003 | 25.56 | 25.57 | 24.81 | 25.03 | 13,487,121 | -0.77(-3.00%) |
Mar 24, 2003 | 26.20 | 26.25 | 25.56 | 25.81 | 7,963,727 | -1.07(-3.99%) |
Mar 21, 2003 | 26.27 | 26.96 | 25.70 | 26.88 | 9,465,677 | +0.82(+3.16%) |
Mar 20, 2003 | 25.77 | 26.27 | 25.39 | 26.05 | 6,892,657 | +0.28(+1.10%) |
Mar 19, 2003 | 26.16 | 26.16 | 25.29 | 25.77 | 7,277,335 | +0.17(+0.67%) |
Mar 18, 2003 | 25.37 | 25.63 | 25.15 | 25.60 | 9,519,061 | +0.28(+1.12%) |
Mar 17, 2003 | 23.77 | 25.38 | 23.62 | 25.32 | 10,022,200 | +1.55(+6.51%) |
Mar 14, 2003 | 23.70 | 24.19 | 23.53 | 23.77 | 7,908,230 | +0.31(+1.33%) |
Mar 13, 2003 | 22.88 | 23.56 | 22.67 | 23.46 | 9,578,080 | +1.10(+4.92%) |
Mar 12, 2003 | 22.36 | 22.53 | 21.94 | 22.36 | 10,229,117 | -0.07(-0.32%) |
Mar 11, 2003 | 22.63 | 22.92 | 22.36 | 22.43 | 6,419,521 | -0.21(-0.91%) |
Mar 10, 2003 | 23.12 | 23.35 | 22.51 | 22.63 | 6,084,001 | -0.84(-3.60%) |
Mar 07, 2003 | 22.74 | 23.80 | 22.70 | 23.48 | 8,093,737 | +0.37(+1.60%) |
Mar 06, 2003 | 23.35 | 23.53 | 23.07 | 23.11 | 6,764,900 | -0.42(-1.78%) |
Mar 05, 2003 | 23.23 | 23.56 | 23.19 | 23.53 | 7,841,182 | +0.27(+1.16%) |
Mar 04, 2003 | 23.54 | 23.60 | 23.26 | 23.26 | 5,271,543 | -0.28(-1.21%) |
Mar 03, 2003 | 24.00 | 24.21 | 23.50 | 23.54 | 5,579,736 | -0.30(-1.25%) |
Feb 28, 2003 | 23.51 | 24.08 | 23.49 | 23.84 | 6,758,139 | +0.36(+1.51%) |
Feb 27, 2003 | 23.43 | 23.83 | 23.17 | 23.48 | 5,479,728 | +0.25(+1.07%) |
Feb 26, 2003 | 23.48 | 23.57 | 23.02 | 23.24 | 7,329,452 | -0.23(-1.00%) |
Feb 25, 2003 | 23.41 | 23.61 | 22.80 | 23.47 | 6,751,660 | +0.06(+0.24%) |
Feb 24, 2003 | 23.69 | 23.73 | 23.34 | 23.41 | 5,223,370 | -0.48(-1.99%) |
Feb 21, 2003 | 23.89 | 24.14 | 23.45 | 23.89 | 6,445,579 | -0.01(-0.06%) |
Feb 20, 2003 | 24.32 | 24.39 | 23.80 | 23.90 | 4,653,747 | -0.41(-1.69%) |
Feb 19, 2003 | 24.35 | 24.45 | 24.03 | 24.32 | 6,862,795 | -0.04(-0.15%) |
Feb 18, 2003 | 23.85 | 24.78 | 23.82 | 24.35 | 7,049,852 | +0.82(+3.47%) |
Feb 14, 2003 | 23.07 | 23.61 | 22.81 | 23.53 | 7,461,856 | +0.43(+1.84%) |
Feb 13, 2003 | 23.07 | 23.24 | 22.66 | 23.11 | 5,855,814 | +0.04(+0.15%) |
Feb 12, 2003 | 23.56 | 23.56 | 22.95 | 23.07 | 5,048,567 | -0.48(-2.02%) |
Feb 11, 2003 | 24.03 | 24.23 | 23.37 | 23.55 | 6,064,845 | -0.28(-1.19%) |
Feb 10, 2003 | 23.82 | 23.96 | 23.31 | 23.83 | 6,336,556 | -0.12(-0.50%) |
Feb 07, 2003 | 23.97 | 24.49 | 23.72 | 23.95 | 5,899,057 | -0.01(-0.06%) |
Feb 06, 2003 | 24.35 | 24.46 | 23.54 | 23.97 | 8,459,682 | -0.63(-2.57%) |
Feb 05, 2003 | 24.98 | 25.27 | 24.42 | 24.60 | 6,137,527 | -0.04(-0.14%) |
Feb 04, 2003 | 25.03 | 25.03 | 24.51 | 24.64 | 6,036,251 | -0.71(-2.80%) |
Feb 03, 2003 | 25.31 | 25.66 | 25.17 | 25.34 | 5,081,105 | +0.12(+0.48%) |
Jan 31, 2003 | 24.46 | 25.49 | 24.46 | 25.22 | 7,815,546 | +0.57(+2.33%) |
Jan 30, 2003 | 24.96 | 25.27 | 24.55 | 24.65 | 6,549,390 | -0.31(-1.25%) |
Jan 29, 2003 | 24.87 | 25.25 | 24.28 | 24.96 | 7,173,946 | +0.10(+0.40%) |
Jan 28, 2003 | 24.27 | 25.10 | 24.15 | 24.86 | 10,511,252 | +1.14(+4.79%) |
Jan 27, 2003 | 23.62 | 24.32 | 23.11 | 23.73 | 12,898,483 | -0.20(-0.83%) |
Jan 24, 2003 | 25.05 | 25.05 | 23.60 | 23.93 | 9,140,158 | -1.11(-4.45%) |
Jan 23, 2003 | 25.12 | 25.24 | 24.15 | 25.04 | 10,289,545 | +0.13(+0.54%) |
Jan 22, 2003 | 25.39 | 25.53 | 24.81 | 24.90 | 6,634,467 | -0.62(-2.42%) |
Jan 21, 2003 | 26.46 | 26.48 | 25.37 | 25.52 | 5,350,986 | -0.70(-2.65%) |
Jan 17, 2003 | 26.27 | 26.69 | 26.05 | 26.22 | 4,130,889 | -0.31(-1.18%) |
Jan 16, 2003 | 26.84 | 26.97 | 26.37 | 26.53 | 4,173,569 | -0.21(-0.80%) |
Jan 15, 2003 | 27.20 | 27.25 | 26.57 | 26.74 | 4,098,774 | -0.54(-1.98%) |
Jan 14, 2003 | 27.23 | 27.65 | 26.96 | 27.28 | 4,973,491 | -0.08(-0.29%) |
Jan 13, 2003 | 27.52 | 27.65 | 27.11 | 27.36 | 4,629,520 | +0.26(+0.94%) |
Jan 10, 2003 | 26.55 | 27.39 | 26.45 | 27.11 | 5,962,724 | +0.06(+0.24%) |
Jan 09, 2003 | 26.59 | 27.35 | 26.59 | 27.04 | 7,730,610 | +0.56(+2.12%) |
Jan 08, 2003 | 26.69 | 27.11 | 26.31 | 26.48 | 5,457,895 | -0.20(-0.75%) |
Jan 07, 2003 | 26.87 | 27.12 | 26.50 | 26.68 | 4,454,436 | -0.36(-1.34%) |
Jan 06, 2003 | 26.07 | 27.18 | 26.02 | 27.04 | 6,108,933 | +0.92(+3.51%) |
Jan 03, 2003 | 26.05 | 26.36 | 25.93 | 26.13 | 3,605,073 | +0.09(+0.35%) |