Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 22.12 | 22.12 | 21.69 | 21.79 | 1,045,594 | -0.37(-1.66%) |
Mar 28, 2003 | 21.68 | 22.31 | 21.68 | 22.16 | 1,573,596 | +0.29(+1.32%) |
Mar 27, 2003 | 22.04 | 22.05 | 21.68 | 21.87 | 102,946 | -0.25(-1.15%) |
Mar 26, 2003 | 22.21 | 22.43 | 21.99 | 22.13 | 1,385,662 | -0.05(-0.24%) |
Mar 25, 2003 | 21.49 | 22.28 | 21.46 | 22.18 | 1,192,465 | +0.66(+3.05%) |
Mar 24, 2003 | 21.55 | 21.71 | 21.33 | 21.52 | 1,354,778 | -0.69(-3.11%) |
Mar 21, 2003 | 22.03 | 22.34 | 21.83 | 22.21 | 2,092,333 | +0.56(+2.58%) |
Mar 20, 2003 | 21.95 | 21.95 | 21.16 | 21.65 | 2,134,999 | -0.30(-1.35%) |
Mar 19, 2003 | 21.81 | 22.05 | 21.51 | 21.95 | 2,330,483 | +0.27(+1.25%) |
Mar 18, 2003 | 21.50 | 21.85 | 21.32 | 21.68 | 3,233,897 | +0.40(+1.89%) |
Mar 17, 2003 | 20.33 | 21.30 | 20.16 | 21.28 | 4,173,343 | +1.18(+5.87%) |
Mar 14, 2003 | 20.81 | 20.81 | 19.89 | 20.10 | 2,755,310 | -0.62(-3.00%) |
Mar 13, 2003 | 21.48 | 21.55 | 20.12 | 20.72 | 5,252,224 | -0.77(-3.58%) |
Mar 12, 2003 | 21.27 | 21.51 | 21.21 | 21.49 | 2,297,083 | +0.11(+0.53%) |
Mar 11, 2003 | 21.77 | 21.81 | 21.07 | 21.38 | 2,661,171 | -0.31(-1.41%) |
Mar 10, 2003 | 22.38 | 22.43 | 21.63 | 21.68 | 1,582,404 | -0.79(-3.50%) |
Mar 07, 2003 | 22.43 | 22.58 | 22.25 | 22.47 | 1,309,939 | -0.04(-0.19%) |
Mar 06, 2003 | 22.65 | 22.65 | 22.23 | 22.51 | 1,829,934 | -0.14(-0.62%) |
Mar 05, 2003 | 22.49 | 22.67 | 22.42 | 22.65 | 1,098,898 | +0.17(+0.74%) |
Mar 04, 2003 | 22.95 | 22.95 | 22.49 | 22.49 | 960,149 | -0.44(-1.91%) |
Mar 03, 2003 | 23.17 | 23.67 | 22.76 | 22.92 | 1,525,326 | -0.37(-1.58%) |
Feb 28, 2003 | 23.88 | 24.09 | 22.91 | 23.29 | 2,490,394 | -0.59(-2.45%) |
Feb 27, 2003 | 23.51 | 23.94 | 23.41 | 23.88 | 810,075 | +0.31(+1.34%) |
Feb 26, 2003 | 23.63 | 24.04 | 23.48 | 23.56 | 961,750 | -0.06(-0.26%) |
Feb 25, 2003 | 23.33 | 23.71 | 22.77 | 23.62 | 1,161,810 | +0.31(+1.35%) |
Feb 24, 2003 | 23.95 | 23.95 | 23.18 | 23.31 | 1,068,014 | -0.73(-3.02%) |
Feb 21, 2003 | 23.59 | 24.16 | 23.37 | 24.03 | 1,826,388 | +0.52(+2.19%) |
Feb 20, 2003 | 23.63 | 23.67 | 23.50 | 23.52 | 1,662,817 | -0.14(-0.59%) |
Feb 19, 2003 | 23.66 | 23.73 | 23.46 | 23.66 | 1,449,374 | -0.06(-0.26%) |
Feb 18, 2003 | 22.99 | 23.72 | 22.86 | 23.72 | 1,882,093 | +0.94(+4.15%) |
Feb 14, 2003 | 21.86 | 22.83 | 21.32 | 22.77 | 4,798,572 | +0.70(+3.17%) |
Feb 13, 2003 | 23.02 | 23.04 | 20.54 | 22.07 | 5,337,441 | -1.03(-4.46%) |
Feb 12, 2003 | 23.65 | 23.76 | 22.94 | 23.11 | 1,481,974 | -0.54(-2.29%) |
Feb 11, 2003 | 24.09 | 24.26 | 23.46 | 23.65 | 1,138,590 | -0.31(-1.28%) |
Feb 10, 2003 | 23.78 | 24.04 | 23.46 | 23.95 | 1,217,973 | +0.31(+1.29%) |
Feb 07, 2003 | 23.38 | 23.66 | 23.18 | 23.65 | 1,895,019 | +0.45(+1.92%) |
Feb 06, 2003 | 23.32 | 23.56 | 23.15 | 23.20 | 1,308,108 | -0.38(-1.59%) |
Feb 05, 2003 | 23.87 | 23.94 | 23.52 | 23.58 | 1,199,557 | -0.18(-0.77%) |
Feb 04, 2003 | 24.34 | 24.36 | 23.60 | 23.76 | 1,734,994 | -0.58(-2.37%) |
Feb 03, 2003 | 24.85 | 24.96 | 24.34 | 24.34 | 1,732,820 | -0.52(-2.08%) |
Jan 31, 2003 | 24.36 | 24.89 | 24.29 | 24.85 | 1,104,617 | +0.43(+1.75%) |
Jan 30, 2003 | 24.57 | 25.35 | 24.37 | 24.43 | 1,441,024 | -0.58(-2.31%) |
Jan 29, 2003 | 24.61 | 25.20 | 24.30 | 25.00 | 1,241,079 | +0.28(+1.13%) |
Jan 28, 2003 | 24.32 | 24.76 | 23.85 | 24.72 | 1,606,882 | +0.66(+2.76%) |
Jan 27, 2003 | 24.35 | 24.35 | 23.74 | 24.06 | 1,266,930 | -0.29(-1.18%) |
Jan 24, 2003 | 24.80 | 25.18 | 24.30 | 24.35 | 1,444,112 | -0.52(-2.07%) |
Jan 23, 2003 | 25.62 | 25.66 | 24.35 | 24.86 | 3,081,765 | -0.59(-2.30%) |
Jan 22, 2003 | 25.35 | 26.03 | 25.35 | 25.45 | 2,340,435 | +0.31(+1.25%) |
Jan 21, 2003 | 25.13 | 25.56 | 24.94 | 25.13 | 1,895,591 | +0.22(+0.88%) |
Jan 17, 2003 | 24.52 | 25.22 | 24.52 | 24.92 | 1,373,537 | +0.26(+1.06%) |
Jan 16, 2003 | 24.30 | 24.78 | 24.30 | 24.65 | 1,452,577 | +0.29(+1.18%) |
Jan 15, 2003 | 24.71 | 24.73 | 24.15 | 24.36 | 616,879 | -0.37(-1.48%) |
Jan 14, 2003 | 24.35 | 24.73 | 24.29 | 24.73 | 893,691 | +0.19(+0.78%) |
Jan 13, 2003 | 24.74 | 24.91 | 24.54 | 24.54 | 1,209,165 | -0.10(-0.39%) |
Jan 10, 2003 | 24.64 | 24.83 | 24.43 | 24.64 | 1,006,475 | -0.15(-0.60%) |
Jan 09, 2003 | 24.39 | 24.78 | 24.39 | 24.78 | 834,668 | +0.44(+1.80%) |
Jan 08, 2003 | 24.57 | 24.74 | 24.26 | 24.35 | 1,005,102 | -0.24(-1.00%) |
Jan 07, 2003 | 24.65 | 24.83 | 24.35 | 24.59 | 784,682 | -0.20(-0.81%) |
Jan 06, 2003 | 24.65 | 24.91 | 24.36 | 24.79 | 1,490,095 | +0.25(+1.03%) |
Jan 03, 2003 | 24.40 | 24.92 | 24.40 | 24.54 | 1,453,949 | +0.08(+0.32%) |