Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 23.82 | 24.28 | 23.68 | 23.94 | 3,872,431 | +0.12(+0.52%) |
Mar 28, 2003 | 23.64 | 23.93 | 23.46 | 23.82 | 1,385,564 | +0.04(+0.18%) |
Mar 27, 2003 | 23.67 | 23.98 | 23.32 | 23.78 | 2,097,047 | +0.12(+0.49%) |
Mar 26, 2003 | 23.57 | 23.86 | 23.50 | 23.66 | 1,797,825 | -0.09(-0.36%) |
Mar 25, 2003 | 23.76 | 23.98 | 23.50 | 23.75 | 2,339,611 | +0.04(+0.18%) |
Mar 24, 2003 | 24.41 | 24.41 | 23.54 | 23.71 | 2,244,857 | -0.70(-2.87%) |
Mar 21, 2003 | 24.31 | 24.50 | 23.94 | 24.41 | 3,062,315 | +0.24(+0.99%) |
Mar 20, 2003 | 23.71 | 24.29 | 23.61 | 24.17 | 2,017,947 | +0.21(+0.87%) |
Mar 19, 2003 | 23.86 | 24.10 | 23.29 | 23.96 | 2,119,766 | +0.00(+0.00%) |
Mar 18, 2003 | 23.89 | 24.00 | 23.55 | 23.96 | 2,715,716 | +0.18(+0.76%) |
Mar 17, 2003 | 23.03 | 23.78 | 22.92 | 23.78 | 2,600,322 | +0.75(+3.26%) |
Mar 14, 2003 | 22.91 | 23.35 | 22.80 | 23.03 | 3,406,836 | +0.14(+0.60%) |
Mar 13, 2003 | 22.32 | 22.89 | 22.23 | 22.89 | 3,180,064 | +0.74(+3.36%) |
Mar 12, 2003 | 22.16 | 22.23 | 21.69 | 22.15 | 3,634,161 | -0.13(-0.58%) |
Mar 11, 2003 | 22.78 | 22.83 | 22.23 | 22.28 | 3,315,545 | -0.29(-1.28%) |
Mar 10, 2003 | 23.06 | 23.11 | 22.50 | 22.57 | 2,723,474 | -0.63(-2.71%) |
Mar 07, 2003 | 22.83 | 23.28 | 22.80 | 23.19 | 2,700,755 | +0.18(+0.78%) |
Mar 06, 2003 | 23.17 | 23.22 | 22.96 | 23.01 | 3,239,493 | -0.22(-0.93%) |
Mar 05, 2003 | 22.97 | 23.23 | 22.96 | 23.23 | 3,673,365 | +0.26(+1.13%) |
Mar 04, 2003 | 23.08 | 23.18 | 22.91 | 22.97 | 3,864,673 | -0.04(-0.19%) |
Mar 03, 2003 | 23.09 | 23.27 | 22.89 | 23.01 | 3,223,978 | +0.18(+0.79%) |
Feb 28, 2003 | 22.96 | 23.15 | 22.78 | 22.83 | 3,514,334 | -0.06(-0.25%) |
Feb 27, 2003 | 22.88 | 23.01 | 22.66 | 22.89 | 3,986,163 | +0.15(+0.67%) |
Feb 26, 2003 | 23.16 | 23.21 | 22.69 | 22.74 | 2,528,425 | -0.57(-2.45%) |
Feb 25, 2003 | 22.92 | 23.35 | 22.86 | 23.31 | 3,215,389 | +0.32(+1.41%) |
Feb 24, 2003 | 23.26 | 23.26 | 22.88 | 22.98 | 2,159,939 | -0.25(-1.09%) |
Feb 21, 2003 | 22.93 | 23.52 | 22.75 | 23.24 | 3,921,193 | +0.53(+2.32%) |
Feb 20, 2003 | 22.97 | 22.97 | 22.71 | 22.71 | 3,264,013 | +0.01(+0.03%) |
Feb 19, 2003 | 22.78 | 22.81 | 22.62 | 22.70 | 4,183,566 | -0.17(-0.76%) |
Feb 18, 2003 | 23.10 | 23.32 | 22.71 | 22.88 | 4,141,454 | -0.27(-1.18%) |
Feb 14, 2003 | 23.06 | 23.28 | 22.70 | 23.15 | 3,847,080 | +0.27(+1.17%) |
Feb 13, 2003 | 22.56 | 23.00 | 22.56 | 22.88 | 3,134,488 | +0.46(+2.06%) |
Feb 12, 2003 | 22.85 | 23.16 | 22.42 | 22.42 | 2,249,983 | -0.32(-1.40%) |
Feb 11, 2003 | 23.28 | 23.31 | 22.63 | 22.74 | 3,294,074 | -0.24(-1.04%) |
Feb 10, 2003 | 22.88 | 22.99 | 22.57 | 22.98 | 3,729,331 | +0.30(+1.31%) |
Feb 07, 2003 | 23.28 | 23.41 | 22.46 | 22.68 | 8,207,825 | -0.43(-1.87%) |
Feb 06, 2003 | 24.83 | 24.83 | 22.59 | 23.11 | 15,688,236 | -1.71(-6.89%) |
Feb 05, 2003 | 24.89 | 25.19 | 24.67 | 24.83 | 4,717,456 | -0.07(-0.29%) |
Feb 04, 2003 | 24.80 | 24.90 | 24.10 | 24.90 | 5,370,896 | -0.50(-1.96%) |
Feb 03, 2003 | 25.16 | 25.54 | 25.12 | 25.40 | 3,338,126 | -0.01(-0.03%) |
Jan 31, 2003 | 25.27 | 25.47 | 24.88 | 25.40 | 3,620,724 | +0.37(+1.47%) |
Jan 30, 2003 | 25.27 | 25.45 | 24.91 | 25.03 | 3,488,014 | +0.09(+0.38%) |
Jan 29, 2003 | 24.65 | 25.04 | 24.48 | 24.94 | 2,924,617 | +0.08(+0.32%) |
Jan 28, 2003 | 25.09 | 25.09 | 24.70 | 24.86 | 3,805,799 | +0.07(+0.26%) |
Jan 27, 2003 | 24.75 | 25.09 | 24.54 | 24.80 | 3,688,188 | +0.04(+0.17%) |
Jan 24, 2003 | 24.90 | 25.68 | 24.36 | 24.75 | 8,106,976 | -0.92(-3.57%) |
Jan 23, 2003 | 26.20 | 26.35 | 25.52 | 25.67 | 7,704,689 | -0.51(-1.96%) |
Jan 22, 2003 | 26.56 | 26.89 | 26.16 | 26.18 | 3,378,437 | -0.42(-1.57%) |
Jan 21, 2003 | 27.11 | 27.16 | 26.60 | 26.60 | 2,953,293 | -0.48(-1.79%) |
Jan 17, 2003 | 27.03 | 27.14 | 26.72 | 27.08 | 2,991,665 | +0.06(+0.21%) |
Jan 16, 2003 | 27.25 | 27.27 | 26.84 | 27.03 | 2,586,330 | -0.06(-0.21%) |
Jan 15, 2003 | 27.36 | 27.43 | 26.98 | 27.08 | 3,736,534 | -0.65(-2.34%) |
Jan 14, 2003 | 27.39 | 27.73 | 27.29 | 27.73 | 1,991,765 | +0.22(+0.79%) |
Jan 13, 2003 | 27.58 | 27.70 | 27.29 | 27.52 | 2,471,629 | -0.02(-0.08%) |
Jan 10, 2003 | 27.32 | 27.58 | 27.18 | 27.54 | 2,898,158 | +0.04(+0.13%) |
Jan 09, 2003 | 27.32 | 27.65 | 27.18 | 27.50 | 3,227,441 | +0.37(+1.36%) |
Jan 08, 2003 | 27.25 | 27.42 | 27.01 | 27.14 | 2,422,451 | -0.17(-0.63%) |
Jan 07, 2003 | 27.61 | 27.74 | 27.21 | 27.31 | 3,156,792 | -0.48(-1.71%) |
Jan 06, 2003 | 27.36 | 27.84 | 27.36 | 27.78 | 2,759,491 | +0.33(+1.21%) |
Jan 03, 2003 | 27.40 | 27.63 | 27.24 | 27.45 | 2,372,996 | +0.05(+0.18%) |