Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 21.48 | 21.57 | 20.91 | 20.91 | 3,592,294 | -0.23(-1.09%) |
Mar 28, 2003 | 20.49 | 21.15 | 20.49 | 21.14 | 4,567,974 | +0.64(+3.14%) |
Mar 27, 2003 | 20.17 | 20.66 | 20.13 | 20.49 | 2,781,239 | +0.28(+1.36%) |
Mar 26, 2003 | 20.42 | 20.53 | 19.99 | 20.22 | 6,496,921 | -0.32(-1.54%) |
Mar 25, 2003 | 20.31 | 20.75 | 20.31 | 20.54 | 3,016,373 | +0.34(+1.68%) |
Mar 24, 2003 | 20.45 | 20.63 | 20.05 | 20.20 | 2,023,718 | -0.25(-1.24%) |
Mar 21, 2003 | 20.67 | 20.71 | 20.21 | 20.45 | 3,110,274 | -0.22(-1.07%) |
Mar 20, 2003 | 20.36 | 20.77 | 20.12 | 20.67 | 2,774,275 | +0.31(+1.53%) |
Mar 19, 2003 | 20.39 | 20.50 | 20.21 | 20.36 | 1,380,228 | -0.03(-0.16%) |
Mar 18, 2003 | 20.00 | 20.41 | 19.75 | 20.39 | 3,198,518 | +0.39(+1.93%) |
Mar 17, 2003 | 20.04 | 20.29 | 19.77 | 20.00 | 2,197,702 | +0.06(+0.28%) |
Mar 14, 2003 | 20.17 | 20.21 | 19.76 | 19.95 | 7,039,873 | -0.16(-0.80%) |
Mar 13, 2003 | 20.31 | 20.31 | 19.77 | 20.11 | 2,392,577 | -0.03(-0.16%) |
Mar 12, 2003 | 20.50 | 20.50 | 19.74 | 20.14 | 3,645,501 | -0.36(-1.75%) |
Mar 11, 2003 | 20.81 | 20.95 | 20.50 | 20.50 | 1,434,088 | -0.23(-1.13%) |
Mar 10, 2003 | 20.77 | 21.05 | 20.72 | 20.73 | 1,539,849 | -0.18(-0.88%) |
Mar 07, 2003 | 20.98 | 21.19 | 20.68 | 20.92 | 1,995,428 | -0.22(-1.04%) |
Mar 06, 2003 | 21.19 | 21.39 | 21.06 | 21.14 | 2,037,210 | -0.11(-0.54%) |
Mar 05, 2003 | 21.17 | 21.34 | 20.97 | 21.25 | 1,921,656 | +0.09(+0.43%) |
Mar 04, 2003 | 21.00 | 21.19 | 20.86 | 21.16 | 1,530,601 | +0.22(+1.03%) |
Mar 03, 2003 | 21.18 | 21.24 | 20.90 | 20.95 | 2,026,003 | -0.23(-1.08%) |
Feb 28, 2003 | 21.01 | 21.31 | 20.97 | 21.17 | 2,025,242 | +0.26(+1.25%) |
Feb 27, 2003 | 21.18 | 21.22 | 20.76 | 20.91 | 2,110,874 | -0.15(-0.70%) |
Feb 26, 2003 | 20.95 | 21.33 | 20.85 | 21.06 | 1,970,185 | -0.08(-0.37%) |
Feb 25, 2003 | 21.69 | 21.83 | 20.97 | 21.14 | 3,430,170 | -0.35(-1.63%) |
Feb 24, 2003 | 21.18 | 21.66 | 21.10 | 21.49 | 3,418,636 | +0.50(+2.36%) |
Feb 21, 2003 | 20.45 | 21.14 | 20.40 | 20.99 | 3,116,041 | +0.62(+3.07%) |
Feb 20, 2003 | 20.27 | 20.45 | 20.21 | 20.37 | 2,009,900 | +0.20(+0.98%) |
Feb 19, 2003 | 20.04 | 20.23 | 19.93 | 20.17 | 1,503,834 | +0.08(+0.39%) |
Feb 18, 2003 | 19.76 | 20.16 | 19.72 | 20.09 | 1,207,550 | +0.39(+1.96%) |
Feb 14, 2003 | 19.72 | 19.82 | 19.27 | 19.70 | 1,677,056 | +0.00(+0.00%) |
Feb 13, 2003 | 19.53 | 19.81 | 19.32 | 19.70 | 1,535,932 | +0.29(+1.51%) |
Feb 12, 2003 | 20.17 | 20.22 | 19.40 | 19.41 | 3,469,123 | -0.78(-3.85%) |
Feb 11, 2003 | 20.49 | 20.66 | 20.19 | 20.19 | 2,149,827 | -0.29(-1.39%) |
Feb 10, 2003 | 20.32 | 20.55 | 20.24 | 20.47 | 1,592,186 | +0.15(+0.75%) |
Feb 07, 2003 | 20.54 | 20.61 | 20.25 | 20.32 | 1,267,177 | -0.15(-0.74%) |
Feb 06, 2003 | 20.66 | 20.75 | 20.33 | 20.47 | 2,671,996 | -0.29(-1.42%) |
Feb 05, 2003 | 20.91 | 21.07 | 20.59 | 20.77 | 2,067,459 | -0.17(-0.81%) |
Feb 04, 2003 | 20.82 | 21.13 | 20.45 | 20.94 | 2,235,567 | +0.12(+0.57%) |
Feb 03, 2003 | 21.19 | 21.19 | 20.75 | 20.82 | 2,178,770 | -0.37(-1.76%) |
Jan 31, 2003 | 20.79 | 21.25 | 20.48 | 21.19 | 2,141,557 | +0.40(+1.90%) |
Jan 30, 2003 | 21.09 | 21.33 | 20.76 | 20.79 | 2,178,661 | -0.17(-0.81%) |
Jan 29, 2003 | 20.40 | 21.12 | 20.40 | 20.96 | 1,998,475 | +0.58(+2.84%) |
Jan 28, 2003 | 20.27 | 20.66 | 20.18 | 20.38 | 1,500,026 | +0.28(+1.42%) |
Jan 27, 2003 | 20.59 | 20.70 | 19.99 | 20.10 | 1,795,983 | -0.76(-3.66%) |
Jan 24, 2003 | 20.96 | 21.20 | 20.82 | 20.86 | 1,824,817 | -0.14(-0.66%) |
Jan 23, 2003 | 20.93 | 21.08 | 20.79 | 21.00 | 1,530,710 | +0.15(+0.70%) |
Jan 22, 2003 | 20.86 | 21.11 | 20.55 | 20.85 | 2,198,790 | +0.00(+0.00%) |
Jan 21, 2003 | 21.12 | 21.12 | 20.80 | 20.85 | 1,471,300 | -0.27(-1.26%) |
Jan 17, 2003 | 21.49 | 21.49 | 21.07 | 21.12 | 1,951,143 | -0.36(-1.69%) |
Jan 16, 2003 | 21.46 | 21.51 | 21.23 | 21.48 | 2,277,241 | +0.12(+0.56%) |
Jan 15, 2003 | 21.12 | 21.54 | 21.00 | 21.36 | 2,286,707 | +0.31(+1.48%) |
Jan 14, 2003 | 21.18 | 21.35 | 20.86 | 21.05 | 2,472,769 | -0.06(-0.28%) |
Jan 13, 2003 | 21.00 | 21.14 | 20.67 | 21.11 | 2,351,992 | +0.13(+0.64%) |
Jan 10, 2003 | 21.07 | 21.17 | 20.79 | 20.98 | 2,943,798 | -0.05(-0.22%) |
Jan 09, 2003 | 21.25 | 21.45 | 20.95 | 21.02 | 2,254,935 | -0.16(-0.76%) |
Jan 08, 2003 | 21.57 | 21.69 | 21.09 | 21.18 | 1,604,590 | -0.38(-1.75%) |
Jan 07, 2003 | 22.42 | 22.42 | 21.46 | 21.56 | 2,527,390 | -0.85(-3.81%) |
Jan 06, 2003 | 22.26 | 22.49 | 22.18 | 22.42 | 1,231,161 | +0.16(+0.72%) |
Jan 03, 2003 | 22.51 | 22.56 | 22.11 | 22.25 | 1,179,369 | -0.20(-0.90%) |