Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 23.69 | 24.14 | 23.55 | 23.81 | 3,894,146 | +0.12(+0.52%) |
Mar 28, 2003 | 23.51 | 23.80 | 23.33 | 23.69 | 1,393,333 | +0.04(+0.18%) |
Mar 27, 2003 | 23.54 | 23.85 | 23.19 | 23.65 | 2,108,807 | +0.11(+0.49%) |
Mar 26, 2003 | 23.44 | 23.72 | 23.37 | 23.53 | 1,807,907 | -0.09(-0.36%) |
Mar 25, 2003 | 23.63 | 23.85 | 23.37 | 23.62 | 2,352,731 | +0.04(+0.18%) |
Mar 24, 2003 | 24.27 | 24.27 | 23.41 | 23.57 | 2,257,446 | -0.70(-2.87%) |
Mar 21, 2003 | 24.18 | 24.36 | 23.80 | 24.27 | 3,079,488 | +0.24(+0.99%) |
Mar 20, 2003 | 23.58 | 24.16 | 23.48 | 24.03 | 2,029,263 | +0.21(+0.87%) |
Mar 19, 2003 | 23.72 | 23.97 | 23.16 | 23.83 | 2,131,653 | +0.00(+0.00%) |
Mar 18, 2003 | 23.76 | 23.86 | 23.42 | 23.83 | 2,730,945 | +0.18(+0.76%) |
Mar 17, 2003 | 22.90 | 23.65 | 22.79 | 23.65 | 2,614,904 | +0.75(+3.26%) |
Mar 14, 2003 | 22.78 | 23.22 | 22.67 | 22.90 | 3,425,940 | +0.14(+0.60%) |
Mar 13, 2003 | 22.20 | 22.76 | 22.11 | 22.76 | 3,197,897 | +0.74(+3.36%) |
Mar 12, 2003 | 22.04 | 22.11 | 21.57 | 22.02 | 3,654,541 | -0.13(-0.58%) |
Mar 11, 2003 | 22.65 | 22.71 | 22.11 | 22.15 | 3,334,138 | -0.29(-1.28%) |
Mar 10, 2003 | 22.94 | 22.98 | 22.38 | 22.44 | 2,738,746 | -0.62(-2.71%) |
Mar 07, 2003 | 22.71 | 23.15 | 22.68 | 23.06 | 2,715,900 | +0.18(+0.78%) |
Mar 06, 2003 | 23.04 | 23.09 | 22.83 | 22.89 | 3,257,659 | -0.22(-0.93%) |
Mar 05, 2003 | 22.84 | 23.10 | 22.83 | 23.10 | 3,693,964 | +0.26(+1.13%) |
Mar 04, 2003 | 22.95 | 23.05 | 22.78 | 22.84 | 3,886,345 | -0.04(-0.19%) |
Mar 03, 2003 | 22.96 | 23.14 | 22.76 | 22.89 | 3,242,057 | +0.18(+0.79%) |
Feb 28, 2003 | 22.83 | 23.02 | 22.65 | 22.71 | 3,534,041 | -0.06(-0.25%) |
Feb 27, 2003 | 22.76 | 22.88 | 22.53 | 22.76 | 4,008,516 | +0.15(+0.67%) |
Feb 26, 2003 | 23.03 | 23.08 | 22.56 | 22.61 | 2,542,604 | -0.57(-2.45%) |
Feb 25, 2003 | 22.79 | 23.22 | 22.73 | 23.18 | 3,233,420 | +0.32(+1.41%) |
Feb 24, 2003 | 23.13 | 23.13 | 22.76 | 22.86 | 2,172,051 | -0.25(-1.09%) |
Feb 21, 2003 | 22.80 | 23.39 | 22.62 | 23.11 | 3,943,182 | +0.52(+2.32%) |
Feb 20, 2003 | 22.84 | 22.84 | 22.58 | 22.58 | 3,282,316 | +0.01(+0.03%) |
Feb 19, 2003 | 22.65 | 22.68 | 22.50 | 22.58 | 4,207,027 | -0.17(-0.76%) |
Feb 18, 2003 | 22.97 | 23.19 | 22.58 | 22.75 | 4,164,678 | -0.27(-1.18%) |
Feb 14, 2003 | 22.94 | 23.15 | 22.58 | 23.02 | 3,868,653 | +0.27(+1.17%) |
Feb 13, 2003 | 22.43 | 22.87 | 22.43 | 22.76 | 3,152,066 | +0.46(+2.06%) |
Feb 12, 2003 | 22.72 | 23.03 | 22.30 | 22.30 | 2,262,600 | -0.32(-1.40%) |
Feb 11, 2003 | 23.15 | 23.18 | 22.50 | 22.61 | 3,312,546 | -0.24(-1.04%) |
Feb 10, 2003 | 22.76 | 22.86 | 22.45 | 22.85 | 3,750,244 | +0.29(+1.31%) |
Feb 07, 2003 | 23.15 | 23.28 | 22.34 | 22.55 | 8,253,852 | -0.43(-1.87%) |
Feb 06, 2003 | 24.69 | 24.69 | 22.47 | 22.99 | 15,776,211 | -1.70(-6.89%) |
Feb 05, 2003 | 24.75 | 25.05 | 24.53 | 24.69 | 4,743,910 | -0.07(-0.29%) |
Feb 04, 2003 | 24.66 | 24.77 | 23.96 | 24.76 | 5,401,014 | -0.50(-1.96%) |
Feb 03, 2003 | 25.02 | 25.40 | 24.98 | 25.25 | 3,356,845 | -0.01(-0.03%) |
Jan 31, 2003 | 25.12 | 25.33 | 24.74 | 25.26 | 3,641,028 | +0.37(+1.47%) |
Jan 30, 2003 | 25.12 | 25.30 | 24.77 | 24.89 | 3,507,573 | +0.09(+0.38%) |
Jan 29, 2003 | 24.51 | 24.90 | 24.34 | 24.80 | 2,941,018 | +0.08(+0.32%) |
Jan 28, 2003 | 24.95 | 24.95 | 24.56 | 24.72 | 3,827,140 | +0.06(+0.26%) |
Jan 27, 2003 | 24.61 | 24.95 | 24.40 | 24.66 | 3,708,870 | +0.04(+0.17%) |
Jan 24, 2003 | 24.77 | 25.53 | 24.23 | 24.61 | 8,152,438 | -0.91(-3.57%) |
Jan 23, 2003 | 26.06 | 26.20 | 25.38 | 25.53 | 7,747,894 | -0.51(-1.96%) |
Jan 22, 2003 | 26.42 | 26.74 | 26.01 | 26.04 | 3,397,383 | -0.42(-1.57%) |
Jan 21, 2003 | 26.96 | 27.01 | 26.45 | 26.45 | 2,969,854 | -0.48(-1.79%) |
Jan 17, 2003 | 26.88 | 26.98 | 26.57 | 26.93 | 3,008,442 | +0.06(+0.21%) |
Jan 16, 2003 | 27.10 | 27.12 | 26.69 | 26.88 | 2,600,834 | -0.06(-0.21%) |
Jan 15, 2003 | 27.21 | 27.28 | 26.83 | 26.93 | 3,757,487 | -0.65(-2.34%) |
Jan 14, 2003 | 27.24 | 27.58 | 27.14 | 27.58 | 2,002,934 | +0.22(+0.79%) |
Jan 13, 2003 | 27.42 | 27.54 | 27.14 | 27.36 | 2,485,489 | -0.02(-0.08%) |
Jan 10, 2003 | 27.17 | 27.42 | 27.03 | 27.39 | 2,914,410 | +0.04(+0.13%) |
Jan 09, 2003 | 27.16 | 27.49 | 27.03 | 27.35 | 3,245,540 | +0.37(+1.36%) |
Jan 08, 2003 | 27.10 | 27.27 | 26.85 | 26.98 | 2,436,035 | -0.17(-0.63%) |
Jan 07, 2003 | 27.46 | 27.59 | 27.06 | 27.16 | 3,174,494 | -0.47(-1.71%) |
Jan 06, 2003 | 27.21 | 27.68 | 27.21 | 27.63 | 2,774,966 | +0.33(+1.21%) |
Jan 03, 2003 | 27.25 | 27.48 | 27.08 | 27.30 | 2,386,303 | +0.05(+0.18%) |