Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 22.51 | 22.51 | 22.08 | 22.18 | 1,027,233 | -0.37(-1.66%) |
Mar 28, 2003 | 22.07 | 22.71 | 22.07 | 22.56 | 1,545,963 | +0.29(+1.32%) |
Mar 27, 2003 | 22.43 | 22.44 | 22.07 | 22.26 | 101,138 | -0.26(-1.15%) |
Mar 26, 2003 | 22.60 | 22.83 | 22.38 | 22.52 | 1,361,328 | -0.05(-0.24%) |
Mar 25, 2003 | 21.87 | 22.67 | 21.85 | 22.58 | 1,171,524 | +0.67(+3.05%) |
Mar 24, 2003 | 21.94 | 22.10 | 21.71 | 21.91 | 1,330,986 | -0.70(-3.11%) |
Mar 21, 2003 | 22.42 | 22.74 | 22.22 | 22.61 | 2,055,590 | +0.57(+2.58%) |
Mar 20, 2003 | 22.34 | 22.34 | 21.53 | 22.04 | 2,097,506 | -0.30(-1.35%) |
Mar 19, 2003 | 22.20 | 22.44 | 21.89 | 22.34 | 2,289,558 | +0.28(+1.25%) |
Mar 18, 2003 | 21.88 | 22.24 | 21.70 | 22.07 | 3,177,107 | +0.41(+1.89%) |
Mar 17, 2003 | 20.70 | 21.68 | 20.52 | 21.66 | 4,100,055 | +1.20(+5.87%) |
Mar 14, 2003 | 21.18 | 21.18 | 20.24 | 20.46 | 2,706,924 | -0.63(-3.00%) |
Mar 13, 2003 | 21.86 | 21.94 | 20.48 | 21.09 | 5,159,990 | -0.78(-3.58%) |
Mar 12, 2003 | 21.65 | 21.89 | 21.59 | 21.87 | 2,256,744 | +0.12(+0.53%) |
Mar 11, 2003 | 22.16 | 22.20 | 21.45 | 21.76 | 2,614,438 | -0.31(-1.41%) |
Mar 10, 2003 | 22.78 | 22.83 | 22.02 | 22.07 | 1,554,616 | -0.80(-3.50%) |
Mar 07, 2003 | 22.83 | 22.99 | 22.65 | 22.87 | 1,286,935 | -0.04(-0.19%) |
Mar 06, 2003 | 23.06 | 23.06 | 22.63 | 22.91 | 1,797,798 | -0.14(-0.62%) |
Mar 05, 2003 | 22.89 | 23.07 | 22.82 | 23.06 | 1,079,600 | +0.17(+0.74%) |
Mar 04, 2003 | 23.36 | 23.36 | 22.89 | 22.89 | 943,288 | -0.44(-1.91%) |
Mar 03, 2003 | 23.58 | 24.10 | 23.16 | 23.33 | 1,498,540 | -0.37(-1.58%) |
Feb 28, 2003 | 24.30 | 24.52 | 23.31 | 23.71 | 2,446,660 | -0.60(-2.45%) |
Feb 27, 2003 | 23.93 | 24.36 | 23.83 | 24.30 | 795,850 | +0.32(+1.34%) |
Feb 26, 2003 | 24.05 | 24.47 | 23.90 | 23.98 | 944,861 | -0.06(-0.26%) |
Feb 25, 2003 | 23.75 | 24.13 | 23.17 | 24.04 | 1,141,407 | +0.32(+1.35%) |
Feb 24, 2003 | 24.38 | 24.38 | 23.60 | 23.72 | 1,049,259 | -0.74(-3.02%) |
Feb 21, 2003 | 24.01 | 24.60 | 23.79 | 24.46 | 1,794,315 | +0.52(+2.19%) |
Feb 20, 2003 | 24.05 | 24.10 | 23.92 | 23.94 | 1,633,616 | -0.14(-0.59%) |
Feb 19, 2003 | 24.08 | 24.15 | 23.88 | 24.08 | 1,423,922 | -0.06(-0.26%) |
Feb 18, 2003 | 23.40 | 24.14 | 23.27 | 24.14 | 1,849,042 | +0.96(+4.15%) |
Feb 14, 2003 | 22.25 | 23.23 | 21.70 | 23.18 | 4,714,305 | +0.71(+3.17%) |
Feb 13, 2003 | 23.43 | 23.46 | 20.91 | 22.47 | 5,243,711 | -1.05(-4.46%) |
Feb 12, 2003 | 24.07 | 24.19 | 23.35 | 23.52 | 1,455,949 | -0.55(-2.29%) |
Feb 11, 2003 | 24.52 | 24.69 | 23.88 | 24.07 | 1,118,595 | -0.31(-1.28%) |
Feb 10, 2003 | 24.20 | 24.47 | 23.88 | 24.38 | 1,196,584 | +0.31(+1.29%) |
Feb 07, 2003 | 23.80 | 24.08 | 23.60 | 24.07 | 1,861,741 | +0.45(+1.92%) |
Feb 06, 2003 | 23.73 | 23.98 | 23.56 | 23.62 | 1,285,137 | -0.38(-1.59%) |
Feb 05, 2003 | 24.29 | 24.36 | 23.94 | 24.00 | 1,178,492 | -0.19(-0.77%) |
Feb 04, 2003 | 24.77 | 24.79 | 24.03 | 24.19 | 1,704,526 | -0.59(-2.37%) |
Feb 03, 2003 | 25.30 | 25.41 | 24.77 | 24.77 | 1,702,391 | -0.52(-2.08%) |
Jan 31, 2003 | 24.79 | 25.33 | 24.72 | 25.30 | 1,085,219 | +0.44(+1.75%) |
Jan 30, 2003 | 25.01 | 25.81 | 24.81 | 24.86 | 1,415,718 | -0.59(-2.31%) |
Jan 29, 2003 | 25.05 | 25.65 | 24.74 | 25.45 | 1,219,284 | +0.28(+1.13%) |
Jan 28, 2003 | 24.76 | 25.20 | 24.28 | 25.17 | 1,578,664 | +0.68(+2.76%) |
Jan 27, 2003 | 24.78 | 24.78 | 24.16 | 24.49 | 1,244,681 | -0.29(-1.19%) |
Jan 24, 2003 | 25.25 | 25.63 | 24.73 | 24.78 | 1,418,753 | -0.52(-2.07%) |
Jan 23, 2003 | 26.07 | 26.12 | 24.78 | 25.31 | 3,027,647 | -0.60(-2.30%) |
Jan 22, 2003 | 25.81 | 26.50 | 25.81 | 25.90 | 2,299,335 | +0.32(+1.25%) |
Jan 21, 2003 | 25.58 | 26.02 | 25.39 | 25.58 | 1,862,302 | +0.22(+0.88%) |
Jan 17, 2003 | 24.96 | 25.67 | 24.96 | 25.36 | 1,349,416 | +0.27(+1.06%) |
Jan 16, 2003 | 24.74 | 25.23 | 24.74 | 25.09 | 1,427,068 | +0.29(+1.18%) |
Jan 15, 2003 | 25.16 | 25.17 | 24.58 | 24.80 | 606,046 | -0.37(-1.48%) |
Jan 14, 2003 | 24.78 | 25.17 | 24.72 | 25.17 | 877,997 | +0.20(+0.78%) |
Jan 13, 2003 | 25.18 | 25.35 | 24.98 | 24.98 | 1,187,931 | -0.10(-0.39%) |
Jan 10, 2003 | 25.08 | 25.27 | 24.87 | 25.08 | 988,800 | -0.15(-0.60%) |
Jan 09, 2003 | 24.83 | 25.23 | 24.83 | 25.23 | 820,011 | +0.44(+1.80%) |
Jan 08, 2003 | 25.01 | 25.18 | 24.69 | 24.78 | 987,452 | -0.25(-1.00%) |
Jan 07, 2003 | 25.09 | 25.27 | 24.78 | 25.03 | 770,902 | -0.20(-0.81%) |
Jan 06, 2003 | 25.09 | 25.35 | 24.79 | 25.24 | 1,463,928 | +0.26(+1.03%) |
Jan 03, 2003 | 24.84 | 25.37 | 24.84 | 24.98 | 1,428,417 | +0.08(+0.32%) |