Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 22.45 | 22.70 | 22.24 | 22.45 | 1,045,868 | -0.34(-1.49%) |
Mar 28, 2003 | 22.80 | 23.12 | 22.68 | 22.79 | 1,212,175 | -0.29(-1.25%) |
Mar 27, 2003 | 23.02 | 23.26 | 22.70 | 23.08 | 1,085,249 | -0.15(-0.64%) |
Mar 26, 2003 | 23.37 | 23.47 | 22.98 | 23.22 | 1,033,118 | -0.15(-0.63%) |
Mar 25, 2003 | 23.26 | 23.78 | 23.07 | 23.37 | 2,649,164 | +0.11(+0.49%) |
Mar 24, 2003 | 23.56 | 23.57 | 22.96 | 23.26 | 1,334,002 | -0.80(-3.34%) |
Mar 21, 2003 | 23.60 | 24.06 | 23.30 | 24.06 | 1,420,131 | +0.67(+2.87%) |
Mar 20, 2003 | 23.18 | 23.60 | 22.79 | 23.39 | 1,737,589 | +0.22(+0.94%) |
Mar 19, 2003 | 22.55 | 23.22 | 22.52 | 23.18 | 3,207,017 | +0.59(+2.63%) |
Mar 18, 2003 | 23.05 | 23.22 | 22.34 | 22.58 | 2,920,724 | -0.47(-2.02%) |
Mar 17, 2003 | 22.16 | 23.08 | 21.93 | 23.05 | 2,324,482 | +0.89(+4.01%) |
Mar 14, 2003 | 22.00 | 22.59 | 21.95 | 22.16 | 1,111,314 | +0.20(+0.93%) |
Mar 13, 2003 | 21.09 | 21.97 | 21.09 | 21.95 | 1,773,145 | +1.08(+5.17%) |
Mar 12, 2003 | 20.93 | 21.07 | 20.47 | 20.87 | 2,149,675 | -0.15(-0.70%) |
Mar 11, 2003 | 21.28 | 21.51 | 21.00 | 21.02 | 1,957,160 | -0.21(-1.00%) |
Mar 10, 2003 | 21.79 | 21.86 | 21.23 | 21.23 | 2,293,742 | -0.65(-2.97%) |
Mar 07, 2003 | 21.74 | 21.98 | 20.98 | 21.88 | 1,474,528 | +0.14(+0.65%) |
Mar 06, 2003 | 21.85 | 22.00 | 21.67 | 21.74 | 1,288,671 | -0.18(-0.80%) |
Mar 05, 2003 | 21.64 | 21.98 | 21.64 | 21.92 | 1,752,888 | +0.28(+1.30%) |
Mar 04, 2003 | 21.95 | 21.95 | 21.64 | 21.64 | 1,593,521 | -0.32(-1.45%) |
Mar 03, 2003 | 22.10 | 22.22 | 21.84 | 21.95 | 1,949,085 | +0.17(+0.78%) |
Feb 28, 2003 | 21.61 | 22.17 | 21.50 | 21.78 | 1,810,401 | +0.23(+1.08%) |
Feb 27, 2003 | 21.04 | 21.78 | 21.02 | 21.55 | 3,333,660 | +0.64(+3.07%) |
Feb 26, 2003 | 21.03 | 21.17 | 20.83 | 20.91 | 1,898,796 | -0.11(-0.54%) |
Feb 25, 2003 | 21.00 | 21.10 | 20.78 | 21.02 | 1,921,320 | +0.03(+0.13%) |
Feb 24, 2003 | 20.99 | 21.11 | 20.80 | 20.99 | 2,081,678 | +0.05(+0.24%) |
Feb 21, 2003 | 20.81 | 21.07 | 20.47 | 20.94 | 1,106,498 | +0.24(+1.16%) |
Feb 20, 2003 | 20.86 | 20.96 | 20.52 | 20.70 | 921,633 | -0.05(-0.24%) |
Feb 19, 2003 | 21.00 | 21.14 | 20.69 | 20.75 | 1,038,501 | -0.16(-0.74%) |
Feb 18, 2003 | 20.93 | 21.18 | 20.72 | 20.91 | 2,256,344 | -0.02(-0.10%) |
Feb 14, 2003 | 21.06 | 21.58 | 20.93 | 20.93 | 2,381,429 | -0.13(-0.64%) |
Feb 13, 2003 | 20.98 | 21.24 | 20.51 | 21.06 | 2,151,658 | +0.19(+0.91%) |
Feb 12, 2003 | 20.92 | 21.26 | 20.86 | 20.87 | 1,263,173 | -0.04(-0.20%) |
Feb 11, 2003 | 21.54 | 21.60 | 20.83 | 20.92 | 1,478,636 | -0.42(-1.99%) |
Feb 10, 2003 | 20.92 | 21.34 | 20.92 | 21.34 | 1,322,528 | +0.43(+2.06%) |
Feb 07, 2003 | 21.50 | 21.57 | 20.82 | 20.91 | 1,995,266 | -0.36(-1.69%) |
Feb 06, 2003 | 21.86 | 21.86 | 21.27 | 21.27 | 3,467,528 | -0.59(-2.68%) |
Feb 05, 2003 | 22.17 | 22.42 | 21.71 | 21.86 | 2,471,807 | +0.01(+0.06%) |
Feb 04, 2003 | 22.24 | 22.27 | 21.47 | 21.84 | 5,398,057 | -1.14(-4.98%) |
Feb 03, 2003 | 22.98 | 23.07 | 22.79 | 22.98 | 2,342,614 | -0.06(-0.25%) |
Jan 31, 2003 | 22.76 | 23.22 | 22.67 | 23.04 | 1,641,544 | +0.28(+1.24%) |
Jan 30, 2003 | 22.95 | 23.05 | 22.67 | 22.76 | 1,824,709 | -0.19(-0.83%) |
Jan 29, 2003 | 22.30 | 23.16 | 22.05 | 22.95 | 2,554,961 | +0.49(+2.17%) |
Jan 28, 2003 | 22.13 | 22.63 | 22.08 | 22.46 | 2,181,406 | +0.34(+1.53%) |
Jan 27, 2003 | 22.59 | 23.42 | 22.12 | 22.12 | 2,880,918 | -0.96(-4.16%) |
Jan 24, 2003 | 23.58 | 23.58 | 22.87 | 23.08 | 1,636,444 | -0.76(-3.17%) |
Jan 23, 2003 | 23.68 | 23.98 | 23.46 | 23.84 | 673,446 | +0.32(+1.38%) |
Jan 22, 2003 | 23.86 | 23.92 | 23.37 | 23.51 | 1,734,189 | -0.35(-1.45%) |
Jan 21, 2003 | 24.25 | 24.26 | 23.63 | 23.86 | 1,700,616 | -0.21(-0.88%) |
Jan 17, 2003 | 23.93 | 24.12 | 23.44 | 24.07 | 2,539,662 | +0.11(+0.47%) |
Jan 16, 2003 | 24.78 | 24.78 | 23.54 | 23.96 | 3,920,837 | -0.83(-3.33%) |
Jan 15, 2003 | 25.31 | 25.32 | 24.64 | 24.78 | 2,821,988 | -0.84(-3.28%) |
Jan 14, 2003 | 25.17 | 25.62 | 24.80 | 25.62 | 921,916 | +0.41(+1.62%) |
Jan 13, 2003 | 25.38 | 25.44 | 24.99 | 25.22 | 1,258,640 | +0.14(+0.56%) |
Jan 10, 2003 | 25.07 | 25.38 | 24.88 | 25.07 | 1,132,988 | -0.17(-0.67%) |
Jan 09, 2003 | 24.85 | 25.41 | 24.82 | 25.24 | 1,668,742 | +0.61(+2.46%) |
Jan 08, 2003 | 25.41 | 25.41 | 24.64 | 24.64 | 1,962,401 | -0.78(-3.06%) |
Jan 07, 2003 | 25.89 | 25.89 | 25.29 | 25.41 | 2,041,447 | -0.47(-1.80%) |
Jan 06, 2003 | 24.81 | 26.01 | 24.81 | 25.88 | 1,700,332 | +1.12(+4.53%) |
Jan 03, 2003 | 24.59 | 24.79 | 24.47 | 24.76 | 1,361,484 | -0.01(-0.03%) |