Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 22.12 | 22.12 | 21.69 | 21.79 | 1,045,657 | -0.37(-1.66%) |
Mar 28, 2003 | 21.68 | 22.31 | 21.68 | 22.16 | 1,573,691 | +0.29(+1.32%) |
Mar 27, 2003 | 22.04 | 22.05 | 21.68 | 21.87 | 102,952 | -0.25(-1.15%) |
Mar 26, 2003 | 22.20 | 22.43 | 21.99 | 22.13 | 1,385,745 | -0.05(-0.24%) |
Mar 25, 2003 | 21.49 | 22.27 | 21.46 | 22.18 | 1,192,536 | +0.66(+3.05%) |
Mar 24, 2003 | 21.55 | 21.71 | 21.33 | 21.52 | 1,354,859 | -0.69(-3.11%) |
Mar 21, 2003 | 22.03 | 22.34 | 21.83 | 22.21 | 2,092,458 | +0.56(+2.58%) |
Mar 20, 2003 | 21.95 | 21.95 | 21.16 | 21.65 | 2,135,127 | -0.30(-1.35%) |
Mar 19, 2003 | 21.81 | 22.05 | 21.50 | 21.95 | 2,330,623 | +0.27(+1.25%) |
Mar 18, 2003 | 21.50 | 21.85 | 21.32 | 21.68 | 3,234,091 | +0.40(+1.89%) |
Mar 17, 2003 | 20.33 | 21.30 | 20.16 | 21.28 | 4,173,593 | +1.18(+5.87%) |
Mar 14, 2003 | 20.81 | 20.81 | 19.89 | 20.10 | 2,755,475 | -0.62(-3.00%) |
Mar 13, 2003 | 21.48 | 21.55 | 20.11 | 20.72 | 5,252,538 | -0.77(-3.58%) |
Mar 12, 2003 | 21.27 | 21.50 | 21.21 | 21.49 | 2,297,220 | +0.11(+0.53%) |
Mar 11, 2003 | 21.77 | 21.81 | 21.07 | 21.37 | 2,661,330 | -0.31(-1.41%) |
Mar 10, 2003 | 22.38 | 22.43 | 21.63 | 21.68 | 1,582,499 | -0.79(-3.50%) |
Mar 07, 2003 | 22.43 | 22.58 | 22.25 | 22.47 | 1,310,017 | -0.04(-0.19%) |
Mar 06, 2003 | 22.65 | 22.65 | 22.23 | 22.51 | 1,830,043 | -0.14(-0.62%) |
Mar 05, 2003 | 22.48 | 22.67 | 22.41 | 22.65 | 1,098,964 | +0.17(+0.74%) |
Mar 04, 2003 | 22.95 | 22.95 | 22.48 | 22.48 | 960,206 | -0.44(-1.91%) |
Mar 03, 2003 | 23.17 | 23.67 | 22.76 | 22.92 | 1,525,417 | -0.37(-1.58%) |
Feb 28, 2003 | 23.87 | 24.08 | 22.90 | 23.29 | 2,490,543 | -0.59(-2.45%) |
Feb 27, 2003 | 23.51 | 23.94 | 23.41 | 23.87 | 810,124 | +0.31(+1.34%) |
Feb 26, 2003 | 23.63 | 24.04 | 23.48 | 23.56 | 961,808 | -0.06(-0.26%) |
Feb 25, 2003 | 23.33 | 23.71 | 22.76 | 23.62 | 1,161,879 | +0.31(+1.35%) |
Feb 24, 2003 | 23.95 | 23.95 | 23.18 | 23.31 | 1,068,078 | -0.73(-3.02%) |
Feb 21, 2003 | 23.59 | 24.16 | 23.37 | 24.03 | 1,826,497 | +0.52(+2.19%) |
Feb 20, 2003 | 23.63 | 23.67 | 23.50 | 23.52 | 1,662,916 | -0.14(-0.59%) |
Feb 19, 2003 | 23.66 | 23.73 | 23.46 | 23.66 | 1,449,461 | -0.06(-0.26%) |
Feb 18, 2003 | 22.99 | 23.72 | 22.86 | 23.72 | 1,882,206 | +0.94(+4.15%) |
Feb 14, 2003 | 21.85 | 22.82 | 21.32 | 22.77 | 4,798,860 | +0.70(+3.17%) |
Feb 13, 2003 | 23.02 | 23.04 | 20.54 | 22.07 | 5,337,760 | -1.03(-4.46%) |
Feb 12, 2003 | 23.65 | 23.76 | 22.94 | 23.10 | 1,482,063 | -0.54(-2.29%) |
Feb 11, 2003 | 24.08 | 24.26 | 23.45 | 23.65 | 1,138,658 | -0.31(-1.28%) |
Feb 10, 2003 | 23.78 | 24.04 | 23.46 | 23.95 | 1,218,046 | +0.31(+1.29%) |
Feb 07, 2003 | 23.38 | 23.66 | 23.18 | 23.65 | 1,895,132 | +0.45(+1.92%) |
Feb 06, 2003 | 23.31 | 23.56 | 23.15 | 23.20 | 1,308,187 | -0.38(-1.59%) |
Feb 05, 2003 | 23.87 | 23.94 | 23.52 | 23.58 | 1,199,629 | -0.18(-0.77%) |
Feb 04, 2003 | 24.34 | 24.35 | 23.60 | 23.76 | 1,735,098 | -0.58(-2.37%) |
Feb 03, 2003 | 24.85 | 24.96 | 24.34 | 24.34 | 1,732,924 | -0.52(-2.07%) |
Jan 31, 2003 | 24.35 | 24.89 | 24.28 | 24.85 | 1,104,683 | +0.43(+1.75%) |
Jan 30, 2003 | 24.56 | 25.35 | 24.37 | 24.42 | 1,441,110 | -0.58(-2.31%) |
Jan 29, 2003 | 24.61 | 25.19 | 24.30 | 25.00 | 1,241,153 | +0.28(+1.13%) |
Jan 28, 2003 | 24.32 | 24.76 | 23.85 | 24.72 | 1,606,979 | +0.66(+2.76%) |
Jan 27, 2003 | 24.35 | 24.35 | 23.73 | 24.06 | 1,267,006 | -0.29(-1.18%) |
Jan 24, 2003 | 24.80 | 25.18 | 24.29 | 24.35 | 1,444,199 | -0.52(-2.07%) |
Jan 23, 2003 | 25.61 | 25.66 | 24.35 | 24.86 | 3,081,950 | -0.59(-2.30%) |
Jan 22, 2003 | 25.35 | 26.03 | 25.35 | 25.45 | 2,340,575 | +0.31(+1.25%) |
Jan 21, 2003 | 25.13 | 25.56 | 24.94 | 25.13 | 1,895,704 | +0.22(+0.88%) |
Jan 17, 2003 | 24.52 | 25.22 | 24.52 | 24.91 | 1,373,619 | +0.26(+1.06%) |
Jan 16, 2003 | 24.30 | 24.78 | 24.30 | 24.65 | 1,452,664 | +0.29(+1.18%) |
Jan 15, 2003 | 24.71 | 24.73 | 24.14 | 24.36 | 616,916 | -0.37(-1.48%) |
Jan 14, 2003 | 24.35 | 24.73 | 24.28 | 24.73 | 893,744 | +0.19(+0.78%) |
Jan 13, 2003 | 24.74 | 24.91 | 24.54 | 24.54 | 1,209,238 | -0.10(-0.39%) |
Jan 10, 2003 | 24.63 | 24.83 | 24.43 | 24.63 | 1,006,535 | -0.15(-0.60%) |
Jan 09, 2003 | 24.39 | 24.78 | 24.39 | 24.78 | 834,718 | +0.44(+1.80%) |
Jan 08, 2003 | 24.56 | 24.74 | 24.26 | 24.35 | 1,005,162 | -0.24(-1.00%) |
Jan 07, 2003 | 24.65 | 24.83 | 24.35 | 24.59 | 784,729 | -0.20(-0.81%) |
Jan 06, 2003 | 24.65 | 24.91 | 24.35 | 24.79 | 1,490,184 | +0.25(+1.03%) |
Jan 03, 2003 | 24.40 | 24.92 | 24.40 | 24.54 | 1,454,037 | +0.08(+0.32%) |