Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 21.68 | 21.82 | 21.49 | 21.68 | 1,944,035 | +0.01(+0.03%) |
Mar 28, 2003 | 21.59 | 21.76 | 21.50 | 21.68 | 1,734,162 | -0.06(-0.26%) |
Mar 27, 2003 | 21.90 | 21.90 | 21.52 | 21.74 | 2,841,010 | -0.16(-0.75%) |
Mar 26, 2003 | 22.09 | 22.15 | 21.90 | 21.90 | 1,551,254 | -0.19(-0.87%) |
Mar 25, 2003 | 21.85 | 22.23 | 21.83 | 22.09 | 1,464,324 | +0.24(+1.11%) |
Mar 24, 2003 | 22.27 | 22.27 | 21.81 | 21.85 | 1,361,073 | -0.42(-1.87%) |
Mar 21, 2003 | 21.84 | 22.27 | 21.68 | 22.27 | 1,673,311 | +0.50(+2.28%) |
Mar 20, 2003 | 21.87 | 21.96 | 21.70 | 21.77 | 1,421,924 | -0.15(-0.69%) |
Mar 19, 2003 | 21.98 | 22.06 | 21.79 | 21.92 | 1,443,568 | -0.06(-0.28%) |
Mar 18, 2003 | 21.93 | 22.06 | 21.75 | 21.98 | 2,077,091 | +0.15(+0.70%) |
Mar 17, 2003 | 21.41 | 21.83 | 21.34 | 21.83 | 1,743,032 | +0.41(+1.92%) |
Mar 14, 2003 | 21.48 | 21.56 | 21.34 | 21.42 | 1,672,956 | +0.00(+0.00%) |
Mar 13, 2003 | 21.69 | 21.75 | 21.40 | 21.42 | 1,703,293 | -0.13(-0.60%) |
Mar 12, 2003 | 21.45 | 21.56 | 21.21 | 21.55 | 2,231,614 | +0.10(+0.45%) |
Mar 11, 2003 | 21.59 | 21.88 | 21.42 | 21.45 | 1,477,630 | -0.11(-0.50%) |
Mar 10, 2003 | 21.98 | 21.98 | 21.56 | 21.56 | 1,323,640 | -0.55(-2.50%) |
Mar 07, 2003 | 22.01 | 22.15 | 21.89 | 22.11 | 887,394 | +0.05(+0.20%) |
Mar 06, 2003 | 21.96 | 22.12 | 21.82 | 22.07 | 1,019,031 | +0.07(+0.31%) |
Mar 05, 2003 | 21.93 | 22.08 | 21.79 | 22.00 | 1,422,988 | +0.13(+0.59%) |
Mar 04, 2003 | 22.05 | 22.12 | 21.81 | 21.87 | 1,047,593 | -0.17(-0.77%) |
Mar 03, 2003 | 22.12 | 22.38 | 22.01 | 22.04 | 811,818 | +0.06(+0.26%) |
Feb 28, 2003 | 22.01 | 22.11 | 21.92 | 21.98 | 1,191,471 | +0.11(+0.49%) |
Feb 27, 2003 | 21.83 | 22.17 | 21.83 | 21.88 | 1,062,141 | +0.15(+0.70%) |
Feb 26, 2003 | 22.15 | 22.17 | 21.71 | 21.72 | 822,463 | -0.42(-1.91%) |
Feb 25, 2003 | 22.10 | 22.40 | 21.92 | 22.15 | 1,299,513 | +0.05(+0.20%) |
Feb 24, 2003 | 22.16 | 22.37 | 22.01 | 22.10 | 1,696,729 | -0.06(-0.25%) |
Feb 21, 2003 | 21.98 | 22.27 | 21.81 | 22.16 | 1,553,028 | +0.30(+1.39%) |
Feb 20, 2003 | 22.01 | 22.20 | 21.78 | 21.85 | 1,137,894 | -0.04(-0.18%) |
Feb 19, 2003 | 22.12 | 22.22 | 21.78 | 21.89 | 1,186,858 | -0.23(-1.02%) |
Feb 18, 2003 | 22.10 | 22.21 | 21.93 | 22.12 | 1,192,003 | +0.12(+0.54%) |
Feb 14, 2003 | 21.53 | 22.01 | 21.53 | 22.00 | 1,954,503 | +0.50(+2.33%) |
Feb 13, 2003 | 20.86 | 21.64 | 20.60 | 21.50 | 1,897,377 | +0.64(+3.08%) |
Feb 12, 2003 | 21.39 | 21.41 | 20.70 | 20.86 | 1,881,588 | -0.45(-2.12%) |
Feb 11, 2003 | 22.01 | 22.01 | 21.22 | 21.31 | 1,436,117 | -0.57(-2.60%) |
Feb 10, 2003 | 21.84 | 22.01 | 21.73 | 21.88 | 1,562,431 | -0.23(-1.02%) |
Feb 07, 2003 | 22.51 | 22.57 | 22.08 | 22.10 | 1,988,387 | -0.41(-1.83%) |
Feb 06, 2003 | 22.15 | 22.54 | 22.15 | 22.51 | 1,352,557 | +0.26(+1.19%) |
Feb 05, 2003 | 22.55 | 22.63 | 22.25 | 22.25 | 1,212,228 | -0.25(-1.10%) |
Feb 04, 2003 | 22.58 | 22.60 | 22.43 | 22.50 | 1,283,191 | -0.15(-0.67%) |
Feb 03, 2003 | 22.50 | 22.65 | 22.38 | 22.65 | 1,656,457 | +0.15(+0.65%) |
Jan 31, 2003 | 22.43 | 22.65 | 22.30 | 22.50 | 1,571,301 | +0.07(+0.30%) |
Jan 30, 2003 | 22.49 | 22.55 | 22.27 | 22.43 | 1,573,963 | +0.02(+0.08%) |
Jan 29, 2003 | 22.58 | 22.64 | 22.21 | 22.42 | 1,481,710 | -0.16(-0.70%) |
Jan 28, 2003 | 22.20 | 22.63 | 22.15 | 22.58 | 3,220,485 | +0.50(+2.27%) |
Jan 27, 2003 | 22.56 | 22.61 | 22.03 | 22.07 | 2,240,484 | -0.72(-3.17%) |
Jan 24, 2003 | 23.03 | 23.05 | 22.72 | 22.79 | 1,463,615 | -0.50(-2.13%) |
Jan 23, 2003 | 23.05 | 23.39 | 23.05 | 23.29 | 1,354,332 | +0.29(+1.25%) |
Jan 22, 2003 | 23.11 | 23.25 | 22.70 | 23.00 | 1,943,326 | -0.25(-1.07%) |
Jan 21, 2003 | 23.39 | 23.66 | 23.06 | 23.25 | 2,392,523 | -0.20(-0.87%) |
Jan 17, 2003 | 23.34 | 23.49 | 23.28 | 23.45 | 1,685,907 | -0.06(-0.26%) |
Jan 16, 2003 | 23.25 | 23.84 | 22.74 | 23.52 | 5,590,833 | +0.32(+1.36%) |
Jan 15, 2003 | 23.39 | 23.53 | 23.09 | 23.20 | 2,947,987 | -0.48(-2.05%) |
Jan 14, 2003 | 23.93 | 23.93 | 23.36 | 23.69 | 3,546,206 | -0.24(-1.01%) |
Jan 13, 2003 | 24.73 | 24.73 | 23.93 | 23.93 | 3,321,076 | -0.80(-3.24%) |
Jan 10, 2003 | 24.81 | 24.81 | 24.38 | 24.73 | 1,638,362 | -0.08(-0.34%) |
Jan 09, 2003 | 25.14 | 25.14 | 24.71 | 24.81 | 1,598,090 | -0.19(-0.77%) |
Jan 08, 2003 | 25.14 | 25.23 | 24.92 | 25.00 | 1,077,220 | -0.14(-0.54%) |
Jan 07, 2003 | 25.93 | 25.93 | 24.89 | 25.14 | 2,374,605 | -0.78(-3.02%) |
Jan 06, 2003 | 24.78 | 25.94 | 24.73 | 25.92 | 2,570,995 | +1.21(+4.90%) |
Jan 03, 2003 | 24.39 | 24.71 | 24.38 | 24.71 | 1,153,151 | +0.33(+1.36%) |