Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 21.43 | 21.91 | 21.21 | 21.48 | 5,277,878 | -0.29(-1.31%) |
Mar 28, 2003 | 21.72 | 22.08 | 21.61 | 21.77 | 3,392,260 | +0.02(+0.10%) |
Mar 27, 2003 | 22.25 | 22.30 | 21.75 | 21.75 | 4,267,651 | -0.59(-2.63%) |
Mar 26, 2003 | 22.08 | 22.53 | 22.05 | 22.33 | 4,170,463 | +0.17(+0.77%) |
Mar 25, 2003 | 21.67 | 22.39 | 21.66 | 22.16 | 5,059,025 | +0.63(+2.92%) |
Mar 24, 2003 | 22.32 | 22.34 | 21.37 | 21.53 | 6,176,759 | -0.81(-3.62%) |
Mar 21, 2003 | 22.28 | 22.45 | 21.71 | 22.34 | 8,232,357 | +0.33(+1.50%) |
Mar 20, 2003 | 22.07 | 22.24 | 21.52 | 22.01 | 6,368,485 | -0.22(-1.00%) |
Mar 19, 2003 | 22.25 | 22.34 | 21.68 | 22.23 | 6,017,643 | +0.06(+0.29%) |
Mar 18, 2003 | 21.92 | 22.22 | 21.81 | 22.17 | 6,016,375 | +0.06(+0.29%) |
Mar 17, 2003 | 21.03 | 22.12 | 20.99 | 22.10 | 7,818,014 | +0.94(+4.43%) |
Mar 14, 2003 | 21.42 | 21.46 | 21.00 | 21.17 | 5,940,994 | -0.29(-1.33%) |
Mar 13, 2003 | 21.05 | 21.46 | 20.74 | 21.45 | 7,880,174 | +1.02(+4.97%) |
Mar 12, 2003 | 20.00 | 20.49 | 19.97 | 20.44 | 5,375,395 | +0.35(+1.74%) |
Mar 11, 2003 | 20.42 | 20.59 | 20.04 | 20.09 | 5,087,835 | -0.21(-1.02%) |
Mar 10, 2003 | 20.55 | 20.72 | 20.15 | 20.29 | 4,884,707 | -0.56(-2.68%) |
Mar 07, 2003 | 20.29 | 20.92 | 20.22 | 20.85 | 6,869,849 | +0.29(+1.39%) |
Mar 06, 2003 | 20.11 | 20.70 | 19.82 | 20.57 | 13,043,781 | +0.00(+0.00%) |
Mar 05, 2003 | 19.89 | 20.64 | 19.31 | 20.57 | 29,599,166 | -0.39(-1.88%) |
Mar 04, 2003 | 21.32 | 21.64 | 20.85 | 20.96 | 8,613,000 | -0.88(-4.03%) |
Mar 03, 2003 | 21.95 | 22.09 | 21.68 | 21.84 | 4,434,835 | +0.01(+0.03%) |
Feb 28, 2003 | 21.82 | 22.01 | 21.64 | 21.83 | 4,431,619 | +0.09(+0.40%) |
Feb 27, 2003 | 21.57 | 21.87 | 21.42 | 21.75 | 3,831,883 | +0.29(+1.33%) |
Feb 26, 2003 | 21.34 | 21.60 | 21.21 | 21.46 | 6,065,028 | -0.03(-0.13%) |
Feb 25, 2003 | 20.96 | 21.50 | 20.75 | 21.49 | 5,106,008 | +0.39(+1.83%) |
Feb 24, 2003 | 21.45 | 21.50 | 21.04 | 21.10 | 4,976,415 | -0.36(-1.67%) |
Feb 21, 2003 | 21.14 | 21.47 | 20.95 | 21.46 | 4,696,398 | +0.59(+2.85%) |
Feb 20, 2003 | 21.12 | 21.14 | 20.68 | 20.87 | 3,605,129 | -0.14(-0.68%) |
Feb 19, 2003 | 21.19 | 21.46 | 20.70 | 21.01 | 3,267,375 | -0.34(-1.58%) |
Feb 18, 2003 | 20.71 | 21.37 | 20.71 | 21.34 | 4,609,863 | +0.66(+3.18%) |
Feb 14, 2003 | 20.41 | 20.72 | 19.98 | 20.69 | 4,121,965 | +0.44(+2.19%) |
Feb 13, 2003 | 20.61 | 20.69 | 19.99 | 20.24 | 4,919,098 | -0.33(-1.60%) |
Feb 12, 2003 | 20.52 | 20.83 | 20.39 | 20.57 | 6,081,664 | +0.10(+0.49%) |
Feb 11, 2003 | 20.74 | 20.94 | 20.36 | 20.47 | 4,308,037 | -0.04(-0.21%) |
Feb 10, 2003 | 20.46 | 20.62 | 20.19 | 20.52 | 4,349,138 | +0.11(+0.56%) |
Feb 07, 2003 | 21.01 | 21.26 | 20.39 | 20.40 | 3,869,489 | -0.31(-1.48%) |
Feb 06, 2003 | 21.20 | 21.66 | 20.51 | 20.71 | 8,554,704 | +0.18(+0.87%) |
Feb 05, 2003 | 20.70 | 21.01 | 20.33 | 20.53 | 5,780,957 | +0.10(+0.49%) |
Feb 04, 2003 | 20.88 | 20.89 | 20.28 | 20.43 | 4,570,859 | -0.46(-2.19%) |
Feb 03, 2003 | 20.72 | 21.03 | 20.69 | 20.89 | 3,923,311 | +0.24(+1.14%) |
Jan 31, 2003 | 20.67 | 20.97 | 20.61 | 20.65 | 7,393,535 | -0.08(-0.38%) |
Jan 30, 2003 | 20.97 | 21.46 | 20.72 | 20.73 | 6,198,906 | -0.24(-1.16%) |
Jan 29, 2003 | 20.77 | 21.03 | 20.29 | 20.97 | 7,282,814 | +0.08(+0.38%) |
Jan 28, 2003 | 20.67 | 20.98 | 20.64 | 20.89 | 5,958,501 | +0.31(+1.53%) |
Jan 27, 2003 | 20.52 | 21.14 | 20.43 | 20.58 | 6,124,023 | -0.09(-0.45%) |
Jan 24, 2003 | 21.17 | 21.18 | 20.53 | 20.67 | 6,585,638 | -0.51(-2.40%) |
Jan 23, 2003 | 20.89 | 21.29 | 20.82 | 21.18 | 6,722,501 | +0.40(+1.93%) |
Jan 22, 2003 | 20.77 | 20.96 | 20.65 | 20.78 | 9,605,011 | -0.16(-0.79%) |
Jan 21, 2003 | 21.53 | 21.67 | 20.87 | 20.94 | 5,650,664 | -0.57(-2.63%) |
Jan 17, 2003 | 21.59 | 21.98 | 21.47 | 21.51 | 6,784,292 | -0.09(-0.43%) |
Jan 16, 2003 | 21.89 | 22.16 | 21.50 | 21.60 | 5,208,481 | -0.18(-0.82%) |
Jan 15, 2003 | 22.16 | 22.17 | 21.67 | 21.78 | 6,199,095 | -0.39(-1.74%) |
Jan 14, 2003 | 21.87 | 22.17 | 21.67 | 22.17 | 5,405,318 | +0.34(+1.54%) |
Jan 13, 2003 | 22.00 | 22.13 | 21.64 | 21.83 | 5,976,675 | -0.04(-0.20%) |
Jan 10, 2003 | 21.70 | 21.94 | 21.46 | 21.87 | 7,026,424 | +0.02(+0.10%) |
Jan 09, 2003 | 21.46 | 21.94 | 21.35 | 21.85 | 11,649,148 | +0.89(+4.27%) |
Jan 08, 2003 | 20.74 | 21.24 | 20.61 | 20.96 | 8,612,720 | +0.18(+0.86%) |
Jan 07, 2003 | 20.49 | 21.04 | 20.28 | 20.78 | 7,307,838 | +0.33(+1.61%) |
Jan 06, 2003 | 20.39 | 20.69 | 20.19 | 20.45 | 6,150,724 | +0.24(+1.20%) |
Jan 03, 2003 | 20.71 | 20.73 | 20.06 | 20.21 | 4,719,325 | -0.54(-2.62%) |