Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 22.62 | 22.62 | 22.40 | 22.51 | 997,935 | -0.11(-0.48%) |
Mar 28, 2003 | 22.63 | 22.70 | 22.52 | 22.62 | 717,444 | -0.01(-0.05%) |
Mar 27, 2003 | 22.53 | 22.63 | 22.32 | 22.63 | 727,332 | +0.03(+0.15%) |
Mar 26, 2003 | 22.71 | 22.83 | 22.38 | 22.60 | 1,417,890 | -0.18(-0.78%) |
Mar 25, 2003 | 22.67 | 22.91 | 22.58 | 22.78 | 1,197,244 | +0.18(+0.82%) |
Mar 24, 2003 | 23.07 | 23.09 | 22.55 | 22.59 | 920,744 | -0.47(-2.02%) |
Mar 21, 2003 | 23.23 | 23.23 | 23.00 | 23.06 | 1,840,100 | +0.11(+0.48%) |
Mar 20, 2003 | 22.77 | 23.05 | 22.77 | 22.95 | 1,090,564 | +0.16(+0.68%) |
Mar 19, 2003 | 22.89 | 23.02 | 22.67 | 22.79 | 798,799 | +0.06(+0.28%) |
Mar 18, 2003 | 22.79 | 22.83 | 22.70 | 22.73 | 1,029,505 | -0.05(-0.23%) |
Mar 17, 2003 | 22.34 | 22.78 | 22.34 | 22.78 | 1,142,430 | +0.44(+1.99%) |
Mar 14, 2003 | 22.34 | 22.37 | 22.17 | 22.34 | 988,915 | +0.18(+0.83%) |
Mar 13, 2003 | 22.19 | 22.25 | 22.06 | 22.15 | 1,284,150 | +0.17(+0.76%) |
Mar 12, 2003 | 22.11 | 22.13 | 21.83 | 21.99 | 955,089 | -0.12(-0.55%) |
Mar 11, 2003 | 22.40 | 22.58 | 22.10 | 22.11 | 841,991 | -0.23(-1.03%) |
Mar 10, 2003 | 22.39 | 22.44 | 22.25 | 22.34 | 1,741,399 | -0.36(-1.60%) |
Mar 07, 2003 | 22.72 | 22.74 | 22.51 | 22.70 | 2,610,105 | -0.01(-0.05%) |
Mar 06, 2003 | 22.64 | 22.76 | 22.41 | 22.71 | 783,708 | +0.08(+0.36%) |
Mar 05, 2003 | 22.45 | 22.63 | 22.33 | 22.63 | 774,514 | +0.22(+0.98%) |
Mar 04, 2003 | 22.56 | 22.59 | 22.36 | 22.41 | 519,523 | -0.15(-0.66%) |
Mar 03, 2003 | 22.57 | 22.75 | 22.48 | 22.56 | 541,379 | +0.09(+0.38%) |
Feb 28, 2003 | 22.54 | 22.59 | 22.34 | 22.48 | 801,748 | +0.02(+0.10%) |
Feb 27, 2003 | 22.40 | 22.66 | 22.40 | 22.45 | 955,263 | +0.10(+0.44%) |
Feb 26, 2003 | 22.52 | 22.66 | 22.23 | 22.36 | 937,223 | -0.31(-1.35%) |
Feb 25, 2003 | 22.43 | 22.71 | 22.29 | 22.66 | 1,006,435 | +0.24(+1.05%) |
Feb 24, 2003 | 22.81 | 22.87 | 22.43 | 22.43 | 978,854 | -0.35(-1.52%) |
Feb 21, 2003 | 22.66 | 23.03 | 22.57 | 22.77 | 771,392 | +0.14(+0.61%) |
Feb 20, 2003 | 22.74 | 22.93 | 22.59 | 22.63 | 946,069 | -0.05(-0.23%) |
Feb 19, 2003 | 22.98 | 23.02 | 22.57 | 22.68 | 1,481,725 | -0.26(-1.13%) |
Feb 18, 2003 | 23.02 | 23.02 | 22.77 | 22.94 | 1,004,527 | +0.03(+0.15%) |
Feb 14, 2003 | 22.89 | 22.92 | 22.52 | 22.91 | 1,899,251 | +0.54(+2.42%) |
Feb 13, 2003 | 21.91 | 22.51 | 21.66 | 22.37 | 1,767,245 | +0.49(+2.24%) |
Feb 12, 2003 | 22.06 | 22.15 | 21.58 | 21.88 | 1,797,949 | -0.07(-0.32%) |
Feb 11, 2003 | 22.30 | 22.54 | 21.88 | 21.95 | 1,526,131 | -0.51(-2.26%) |
Feb 10, 2003 | 22.19 | 22.50 | 22.19 | 22.45 | 1,060,555 | +0.30(+1.35%) |
Feb 07, 2003 | 22.73 | 22.82 | 22.15 | 22.15 | 1,144,859 | -0.50(-2.19%) |
Feb 06, 2003 | 22.66 | 22.84 | 22.61 | 22.65 | 761,678 | -0.01(-0.03%) |
Feb 05, 2003 | 22.80 | 22.82 | 22.60 | 22.66 | 934,274 | -0.01(-0.03%) |
Feb 04, 2003 | 22.89 | 22.89 | 22.63 | 22.66 | 1,075,647 | -0.22(-0.98%) |
Feb 03, 2003 | 22.74 | 23.01 | 22.70 | 22.89 | 960,987 | +0.21(+0.94%) |
Jan 31, 2003 | 22.71 | 22.89 | 22.57 | 22.67 | 1,695,432 | -0.04(-0.18%) |
Jan 30, 2003 | 22.91 | 23.06 | 22.68 | 22.71 | 1,438,879 | -0.20(-0.86%) |
Jan 29, 2003 | 22.78 | 23.00 | 22.61 | 22.91 | 1,332,373 | +0.08(+0.35%) |
Jan 28, 2003 | 22.74 | 22.97 | 22.70 | 22.83 | 1,741,399 | +0.31(+1.36%) |
Jan 27, 2003 | 23.09 | 23.09 | 22.43 | 22.52 | 1,795,867 | -0.56(-2.42%) |
Jan 24, 2003 | 23.26 | 23.50 | 23.00 | 23.08 | 1,175,908 | -0.41(-1.74%) |
Jan 23, 2003 | 23.41 | 23.62 | 23.38 | 23.49 | 987,527 | +0.09(+0.37%) |
Jan 22, 2003 | 23.55 | 23.58 | 23.13 | 23.41 | 1,506,183 | -0.12(-0.49%) |
Jan 21, 2003 | 23.81 | 23.83 | 23.52 | 23.52 | 1,023,781 | -0.15(-0.63%) |
Jan 17, 2003 | 23.84 | 23.87 | 23.54 | 23.67 | 1,382,850 | -0.13(-0.53%) |
Jan 16, 2003 | 23.92 | 23.92 | 23.73 | 23.80 | 1,948,168 | -0.04(-0.17%) |
Jan 15, 2003 | 23.66 | 23.92 | 23.64 | 23.84 | 5,574,422 | +0.37(+1.60%) |
Jan 14, 2003 | 23.73 | 23.73 | 23.18 | 23.46 | 6,612,775 | -0.26(-1.09%) |
Jan 13, 2003 | 24.21 | 24.21 | 23.70 | 23.72 | 2,567,433 | -0.48(-2.00%) |
Jan 10, 2003 | 24.36 | 24.36 | 24.13 | 24.21 | 1,177,817 | -0.16(-0.66%) |
Jan 09, 2003 | 24.65 | 24.79 | 24.30 | 24.37 | 1,765,337 | -0.55(-2.22%) |
Jan 08, 2003 | 24.76 | 25.11 | 24.76 | 24.92 | 775,555 | +0.05(+0.19%) |
Jan 07, 2003 | 25.77 | 25.77 | 24.79 | 24.88 | 1,647,209 | -0.89(-3.45%) |
Jan 06, 2003 | 24.85 | 25.79 | 24.79 | 25.76 | 1,938,801 | +1.05(+4.27%) |
Jan 03, 2003 | 24.39 | 24.71 | 24.30 | 24.71 | 950,579 | +0.33(+1.37%) |