Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 24.83 | 25.59 | 24.83 | 25.11 | 3,500,336 | -0.25(-0.99%) |
Mar 28, 2003 | 25.40 | 25.56 | 25.22 | 25.36 | 17,535,572 | -0.16(-0.64%) |
Mar 27, 2003 | 25.10 | 25.75 | 25.02 | 25.52 | 3,241,185 | +0.20(+0.80%) |
Mar 26, 2003 | 25.50 | 25.56 | 25.19 | 25.32 | 3,462,135 | -0.16(-0.64%) |
Mar 25, 2003 | 25.38 | 25.76 | 25.27 | 25.48 | 3,265,707 | -0.02(-0.10%) |
Mar 24, 2003 | 25.69 | 25.84 | 25.36 | 25.51 | 3,620,116 | -0.71(-2.69%) |
Mar 21, 2003 | 25.89 | 26.22 | 25.71 | 26.21 | 4,890,243 | +0.47(+1.83%) |
Mar 20, 2003 | 25.72 | 26.02 | 25.63 | 25.74 | 3,131,757 | -0.19(-0.72%) |
Mar 19, 2003 | 25.64 | 25.97 | 25.63 | 25.93 | 3,610,134 | +0.23(+0.88%) |
Mar 18, 2003 | 25.48 | 25.81 | 25.42 | 25.70 | 3,755,422 | -0.11(-0.41%) |
Mar 17, 2003 | 25.08 | 26.01 | 25.02 | 25.81 | 4,115,129 | +0.61(+2.42%) |
Mar 14, 2003 | 25.29 | 25.56 | 24.83 | 25.20 | 3,757,517 | -0.12(-0.48%) |
Mar 13, 2003 | 25.12 | 25.40 | 24.82 | 25.32 | 3,907,487 | +0.45(+1.83%) |
Mar 12, 2003 | 25.08 | 25.14 | 24.60 | 24.86 | 5,561,352 | -0.29(-1.16%) |
Mar 11, 2003 | 24.90 | 25.34 | 24.77 | 25.16 | 6,532,401 | +0.26(+1.04%) |
Mar 10, 2003 | 24.99 | 25.12 | 24.86 | 24.90 | 4,363,806 | -0.33(-1.32%) |
Mar 07, 2003 | 24.91 | 25.23 | 24.58 | 25.23 | 4,671,757 | +0.32(+1.27%) |
Mar 06, 2003 | 24.89 | 25.18 | 24.80 | 24.91 | 5,469,176 | -0.02(-0.07%) |
Mar 05, 2003 | 24.34 | 24.93 | 24.34 | 24.93 | 5,405,097 | +0.71(+2.95%) |
Mar 04, 2003 | 24.25 | 24.36 | 24.10 | 24.21 | 4,262,265 | -0.12(-0.50%) |
Mar 03, 2003 | 24.69 | 24.83 | 24.26 | 24.34 | 2,332,859 | -0.16(-0.66%) |
Feb 28, 2003 | 24.71 | 24.93 | 24.36 | 24.50 | 3,723,136 | -0.17(-0.69%) |
Feb 27, 2003 | 25.03 | 25.16 | 24.56 | 24.67 | 4,491,842 | -0.37(-1.46%) |
Feb 26, 2003 | 24.99 | 25.16 | 24.95 | 25.03 | 4,069,164 | +0.06(+0.26%) |
Feb 25, 2003 | 24.67 | 24.97 | 24.65 | 24.97 | 4,906,510 | +0.22(+0.89%) |
Feb 24, 2003 | 24.70 | 24.99 | 24.69 | 24.75 | 4,839,473 | -0.03(-0.13%) |
Feb 21, 2003 | 24.63 | 24.95 | 24.38 | 24.78 | 3,941,991 | +0.49(+2.00%) |
Feb 20, 2003 | 24.43 | 24.44 | 24.14 | 24.30 | 4,676,686 | -0.09(-0.37%) |
Feb 19, 2003 | 24.34 | 24.55 | 24.26 | 24.39 | 5,613,724 | -0.04(-0.17%) |
Feb 18, 2003 | 24.13 | 24.61 | 24.13 | 24.43 | 6,812,502 | +0.28(+1.18%) |
Feb 14, 2003 | 23.37 | 24.14 | 23.37 | 24.14 | 6,294,445 | +0.77(+3.30%) |
Feb 13, 2003 | 23.13 | 23.63 | 23.13 | 23.37 | 5,613,355 | +0.07(+0.31%) |
Feb 12, 2003 | 22.82 | 23.52 | 22.79 | 23.30 | 5,184,762 | +0.51(+2.24%) |
Feb 11, 2003 | 23.21 | 23.46 | 22.72 | 22.79 | 3,809,520 | -0.39(-1.68%) |
Feb 10, 2003 | 23.19 | 23.66 | 22.92 | 23.18 | 3,838,971 | -0.01(-0.04%) |
Feb 07, 2003 | 23.40 | 23.45 | 22.84 | 23.18 | 4,239,344 | -0.10(-0.42%) |
Feb 06, 2003 | 23.25 | 23.44 | 23.13 | 23.28 | 3,908,473 | -0.17(-0.73%) |
Feb 05, 2003 | 23.53 | 23.78 | 23.40 | 23.45 | 4,641,073 | -0.23(-0.96%) |
Feb 04, 2003 | 23.70 | 23.78 | 23.13 | 23.68 | 5,602,017 | -0.30(-1.25%) |
Feb 03, 2003 | 24.26 | 24.31 | 23.96 | 23.98 | 3,414,199 | -0.28(-1.17%) |
Jan 31, 2003 | 23.61 | 24.43 | 23.61 | 24.26 | 4,538,916 | +0.32(+1.36%) |
Jan 30, 2003 | 24.43 | 24.43 | 23.05 | 23.94 | 12,582,482 | -0.49(-1.99%) |
Jan 29, 2003 | 24.22 | 24.57 | 24.07 | 24.43 | 4,089,374 | -0.03(-0.13%) |
Jan 28, 2003 | 24.43 | 24.71 | 24.34 | 24.46 | 4,120,058 | +0.11(+0.43%) |
Jan 27, 2003 | 24.43 | 24.65 | 24.34 | 24.35 | 3,703,789 | -0.35(-1.41%) |
Jan 24, 2003 | 25.02 | 25.08 | 24.62 | 24.70 | 2,425,774 | -0.33(-1.33%) |
Jan 23, 2003 | 25.25 | 25.40 | 24.91 | 25.03 | 3,415,185 | -0.27(-1.06%) |
Jan 22, 2003 | 25.59 | 25.83 | 25.25 | 25.30 | 3,054,245 | -0.28(-1.11%) |
Jan 21, 2003 | 26.00 | 26.22 | 25.58 | 25.59 | 2,698,974 | -0.41(-1.56%) |
Jan 17, 2003 | 26.13 | 26.24 | 25.92 | 25.99 | 4,357,891 | -0.04(-0.16%) |
Jan 16, 2003 | 25.47 | 26.06 | 25.33 | 26.03 | 3,692,821 | +0.76(+3.02%) |
Jan 15, 2003 | 25.52 | 25.52 | 25.16 | 25.27 | 2,303,777 | -0.08(-0.32%) |
Jan 14, 2003 | 24.90 | 25.40 | 24.89 | 25.35 | 3,028,490 | +0.25(+1.00%) |
Jan 13, 2003 | 25.40 | 25.40 | 24.96 | 25.10 | 2,334,338 | -0.30(-1.18%) |
Jan 10, 2003 | 25.28 | 25.45 | 25.20 | 25.40 | 2,983,635 | +0.32(+1.29%) |
Jan 09, 2003 | 24.83 | 25.16 | 24.81 | 25.08 | 2,398,787 | +0.34(+1.38%) |
Jan 08, 2003 | 25.08 | 25.27 | 24.58 | 24.73 | 3,119,557 | -0.24(-0.97%) |
Jan 07, 2003 | 25.85 | 25.85 | 24.92 | 24.98 | 4,442,673 | -0.71(-2.75%) |
Jan 06, 2003 | 25.25 | 25.81 | 25.25 | 25.68 | 2,734,464 | +0.41(+1.61%) |
Jan 03, 2003 | 25.37 | 25.38 | 25.00 | 25.28 | 1,928,913 | -0.11(-0.42%) |