Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 21.03 | 21.50 | 20.82 | 21.08 | 5,377,581 | -0.28(-1.31%) |
Mar 28, 2003 | 21.31 | 21.67 | 21.21 | 21.36 | 3,456,343 | +0.02(+0.10%) |
Mar 27, 2003 | 21.83 | 21.88 | 21.34 | 21.34 | 4,348,270 | -0.58(-2.63%) |
Mar 26, 2003 | 21.67 | 22.11 | 21.64 | 21.92 | 4,249,246 | +0.17(+0.77%) |
Mar 25, 2003 | 21.27 | 21.97 | 21.26 | 21.75 | 5,154,594 | +0.62(+2.92%) |
Mar 24, 2003 | 21.90 | 21.93 | 20.98 | 21.13 | 6,293,443 | -0.79(-3.62%) |
Mar 21, 2003 | 21.87 | 22.04 | 21.31 | 21.93 | 8,387,872 | +0.32(+1.50%) |
Mar 20, 2003 | 21.66 | 21.83 | 21.12 | 21.60 | 6,488,790 | -0.22(-1.00%) |
Mar 19, 2003 | 21.84 | 21.93 | 21.28 | 21.82 | 6,131,321 | +0.06(+0.29%) |
Mar 18, 2003 | 21.51 | 21.81 | 21.41 | 21.76 | 6,130,029 | +0.06(+0.29%) |
Mar 17, 2003 | 20.64 | 21.71 | 20.61 | 21.69 | 7,965,702 | +0.92(+4.43%) |
Mar 14, 2003 | 21.02 | 21.06 | 20.61 | 20.77 | 6,053,224 | -0.28(-1.33%) |
Mar 13, 2003 | 20.66 | 21.06 | 20.36 | 21.05 | 8,029,037 | +1.00(+4.97%) |
Mar 12, 2003 | 19.63 | 20.11 | 19.60 | 20.06 | 5,476,940 | +0.34(+1.74%) |
Mar 11, 2003 | 20.04 | 20.21 | 19.66 | 19.71 | 5,183,948 | -0.20(-1.02%) |
Mar 10, 2003 | 20.17 | 20.33 | 19.78 | 19.92 | 4,976,983 | -0.55(-2.68%) |
Mar 07, 2003 | 19.91 | 20.54 | 19.85 | 20.46 | 6,999,626 | +0.28(+1.39%) |
Mar 06, 2003 | 19.73 | 20.32 | 19.45 | 20.18 | 13,290,187 | +0.00(+0.00%) |
Mar 05, 2003 | 19.52 | 20.25 | 18.96 | 20.18 | 30,158,316 | -0.39(-1.88%) |
Mar 04, 2003 | 20.93 | 21.24 | 20.46 | 20.57 | 8,775,705 | -0.86(-4.03%) |
Mar 03, 2003 | 21.54 | 21.68 | 21.28 | 21.43 | 4,518,612 | +0.01(+0.03%) |
Feb 28, 2003 | 21.41 | 21.60 | 21.24 | 21.43 | 4,515,336 | +0.08(+0.39%) |
Feb 27, 2003 | 21.17 | 21.46 | 21.03 | 21.34 | 3,904,270 | +0.28(+1.33%) |
Feb 26, 2003 | 20.95 | 21.20 | 20.82 | 21.06 | 6,179,601 | -0.03(-0.13%) |
Feb 25, 2003 | 20.57 | 21.10 | 20.37 | 21.09 | 5,202,465 | +0.38(+1.83%) |
Feb 24, 2003 | 21.05 | 21.10 | 20.65 | 20.71 | 5,070,423 | -0.35(-1.67%) |
Feb 21, 2003 | 20.75 | 21.07 | 20.56 | 21.06 | 4,785,117 | +0.58(+2.85%) |
Feb 20, 2003 | 20.73 | 20.75 | 20.30 | 20.48 | 3,673,233 | -0.14(-0.68%) |
Feb 19, 2003 | 20.80 | 21.06 | 20.32 | 20.62 | 3,329,099 | -0.33(-1.57%) |
Feb 18, 2003 | 20.32 | 20.98 | 20.32 | 20.95 | 4,696,946 | +0.65(+3.18%) |
Feb 14, 2003 | 20.03 | 20.34 | 19.61 | 20.30 | 4,199,832 | +0.44(+2.19%) |
Feb 13, 2003 | 20.23 | 20.30 | 19.62 | 19.87 | 5,012,023 | -0.32(-1.60%) |
Feb 12, 2003 | 20.14 | 20.44 | 20.01 | 20.19 | 6,196,551 | +0.10(+0.49%) |
Feb 11, 2003 | 20.36 | 20.56 | 19.98 | 20.09 | 4,389,419 | -0.04(-0.21%) |
Feb 10, 2003 | 20.08 | 20.24 | 19.81 | 20.13 | 4,431,297 | +0.11(+0.56%) |
Feb 07, 2003 | 20.62 | 20.86 | 20.02 | 20.02 | 3,942,586 | -0.30(-1.49%) |
Feb 06, 2003 | 20.81 | 21.26 | 20.13 | 20.32 | 8,716,308 | +0.18(+0.87%) |
Feb 05, 2003 | 20.32 | 20.62 | 19.95 | 20.15 | 5,890,163 | +0.10(+0.49%) |
Feb 04, 2003 | 20.49 | 20.50 | 19.90 | 20.05 | 4,657,206 | -0.45(-2.19%) |
Feb 03, 2003 | 20.34 | 20.64 | 20.30 | 20.50 | 3,997,425 | +0.23(+1.14%) |
Jan 31, 2003 | 20.29 | 20.58 | 20.23 | 20.27 | 7,533,204 | -0.08(-0.38%) |
Jan 30, 2003 | 20.58 | 21.06 | 20.34 | 20.35 | 6,316,008 | -0.24(-1.16%) |
Jan 29, 2003 | 20.39 | 20.64 | 19.91 | 20.58 | 7,420,392 | +0.08(+0.38%) |
Jan 28, 2003 | 20.29 | 20.59 | 20.25 | 20.51 | 6,071,062 | +0.31(+1.53%) |
Jan 27, 2003 | 20.13 | 20.75 | 20.05 | 20.20 | 6,239,710 | -0.09(-0.45%) |
Jan 24, 2003 | 20.78 | 20.79 | 20.15 | 20.29 | 6,710,046 | -0.50(-2.40%) |
Jan 23, 2003 | 20.50 | 20.89 | 20.43 | 20.79 | 6,849,494 | +0.39(+1.93%) |
Jan 22, 2003 | 20.38 | 20.57 | 20.27 | 20.39 | 9,786,457 | -0.16(-0.79%) |
Jan 21, 2003 | 21.13 | 21.27 | 20.49 | 20.56 | 5,757,410 | -0.55(-2.63%) |
Jan 17, 2003 | 21.19 | 21.57 | 21.08 | 21.11 | 6,912,452 | -0.09(-0.43%) |
Jan 16, 2003 | 21.48 | 21.75 | 21.10 | 21.20 | 5,306,873 | -0.18(-0.82%) |
Jan 15, 2003 | 21.75 | 21.76 | 21.27 | 21.38 | 6,316,200 | -0.38(-1.74%) |
Jan 14, 2003 | 21.47 | 21.76 | 21.27 | 21.76 | 5,507,428 | +0.33(+1.54%) |
Jan 13, 2003 | 21.60 | 21.72 | 21.23 | 21.43 | 6,089,579 | -0.04(-0.20%) |
Jan 10, 2003 | 21.30 | 21.53 | 21.06 | 21.47 | 7,159,158 | +0.02(+0.10%) |
Jan 09, 2003 | 21.06 | 21.53 | 20.96 | 21.45 | 11,869,209 | +0.88(+4.27%) |
Jan 08, 2003 | 20.36 | 20.84 | 20.23 | 20.57 | 8,775,421 | +0.18(+0.86%) |
Jan 07, 2003 | 20.11 | 20.65 | 19.90 | 20.39 | 7,445,889 | +0.32(+1.61%) |
Jan 06, 2003 | 20.02 | 20.30 | 19.81 | 20.07 | 6,266,916 | +0.24(+1.20%) |
Jan 03, 2003 | 20.32 | 20.35 | 19.69 | 19.83 | 4,808,477 | -0.53(-2.62%) |