Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 24.91 | 25.68 | 24.91 | 25.19 | 3,488,841 | -0.25(-0.99%) |
Mar 28, 2003 | 25.48 | 25.65 | 25.30 | 25.44 | 17,477,984 | -0.16(-0.64%) |
Mar 27, 2003 | 25.18 | 25.83 | 25.10 | 25.61 | 3,230,540 | +0.20(+0.80%) |
Mar 26, 2003 | 25.58 | 25.65 | 25.27 | 25.40 | 3,450,765 | -0.16(-0.64%) |
Mar 25, 2003 | 25.47 | 25.84 | 25.35 | 25.56 | 3,254,982 | -0.02(-0.10%) |
Mar 24, 2003 | 25.78 | 25.92 | 25.44 | 25.59 | 3,608,227 | -0.71(-2.69%) |
Mar 21, 2003 | 25.97 | 26.31 | 25.79 | 26.30 | 4,874,183 | +0.47(+1.83%) |
Mar 20, 2003 | 25.81 | 26.11 | 25.71 | 25.83 | 3,121,472 | -0.19(-0.72%) |
Mar 19, 2003 | 25.73 | 26.05 | 25.71 | 26.01 | 3,598,278 | +0.23(+0.88%) |
Mar 18, 2003 | 25.56 | 25.89 | 25.51 | 25.78 | 3,743,089 | -0.11(-0.41%) |
Mar 17, 2003 | 25.16 | 26.09 | 25.10 | 25.89 | 4,101,614 | +0.61(+2.42%) |
Mar 14, 2003 | 25.38 | 25.65 | 24.91 | 25.28 | 3,745,177 | -0.12(-0.48%) |
Mar 13, 2003 | 25.20 | 25.48 | 24.90 | 25.40 | 3,894,654 | +0.46(+1.83%) |
Mar 12, 2003 | 25.17 | 25.22 | 24.68 | 24.95 | 5,543,088 | -0.29(-1.16%) |
Mar 11, 2003 | 24.99 | 25.43 | 24.86 | 25.24 | 6,510,948 | +0.26(+1.04%) |
Mar 10, 2003 | 25.08 | 25.21 | 24.95 | 24.98 | 4,349,475 | -0.33(-1.32%) |
Mar 07, 2003 | 24.99 | 25.31 | 24.66 | 25.31 | 4,656,415 | +0.32(+1.27%) |
Mar 06, 2003 | 24.97 | 25.26 | 24.88 | 24.99 | 5,451,215 | -0.02(-0.07%) |
Mar 05, 2003 | 24.43 | 25.01 | 24.42 | 25.01 | 5,387,346 | +0.72(+2.95%) |
Mar 04, 2003 | 24.33 | 24.44 | 24.18 | 24.29 | 4,248,267 | -0.12(-0.50%) |
Mar 03, 2003 | 24.78 | 24.91 | 24.34 | 24.42 | 2,325,198 | -0.16(-0.66%) |
Feb 28, 2003 | 24.79 | 25.01 | 24.44 | 24.58 | 3,710,908 | -0.17(-0.69%) |
Feb 27, 2003 | 25.12 | 25.25 | 24.64 | 24.75 | 4,477,090 | -0.37(-1.46%) |
Feb 26, 2003 | 25.08 | 25.24 | 25.04 | 25.12 | 4,055,801 | +0.07(+0.26%) |
Feb 25, 2003 | 24.75 | 25.05 | 24.73 | 25.05 | 4,890,396 | +0.22(+0.89%) |
Feb 24, 2003 | 24.78 | 25.08 | 24.77 | 24.83 | 4,823,579 | -0.03(-0.13%) |
Feb 21, 2003 | 24.71 | 25.04 | 24.46 | 24.86 | 3,929,045 | +0.49(+2.00%) |
Feb 20, 2003 | 24.51 | 24.52 | 24.22 | 24.38 | 4,661,328 | -0.09(-0.37%) |
Feb 19, 2003 | 24.43 | 24.63 | 24.34 | 24.47 | 5,595,288 | -0.04(-0.17%) |
Feb 18, 2003 | 24.21 | 24.69 | 24.21 | 24.51 | 6,790,129 | +0.28(+1.18%) |
Feb 14, 2003 | 23.45 | 24.22 | 23.45 | 24.22 | 6,273,773 | +0.77(+3.30%) |
Feb 13, 2003 | 23.20 | 23.71 | 23.20 | 23.45 | 5,594,920 | +0.07(+0.31%) |
Feb 12, 2003 | 22.89 | 23.59 | 22.86 | 23.37 | 5,167,735 | +0.51(+2.24%) |
Feb 11, 2003 | 23.29 | 23.54 | 22.80 | 22.86 | 3,797,009 | -0.39(-1.68%) |
Feb 10, 2003 | 23.27 | 23.73 | 23.00 | 23.25 | 3,826,364 | -0.01(-0.04%) |
Feb 07, 2003 | 23.48 | 23.53 | 22.92 | 23.26 | 4,225,422 | -0.10(-0.42%) |
Feb 06, 2003 | 23.33 | 23.52 | 23.20 | 23.36 | 3,895,637 | -0.17(-0.73%) |
Feb 05, 2003 | 23.61 | 23.86 | 23.48 | 23.53 | 4,625,831 | -0.23(-0.96%) |
Feb 04, 2003 | 23.77 | 23.86 | 23.20 | 23.76 | 5,583,620 | -0.30(-1.25%) |
Feb 03, 2003 | 24.34 | 24.39 | 24.04 | 24.06 | 3,402,986 | -0.29(-1.17%) |
Jan 31, 2003 | 23.69 | 24.51 | 23.69 | 24.34 | 4,524,009 | +0.33(+1.36%) |
Jan 30, 2003 | 24.51 | 24.51 | 23.12 | 24.02 | 12,541,160 | -0.49(-1.99%) |
Jan 29, 2003 | 24.30 | 24.65 | 24.15 | 24.51 | 4,075,944 | -0.03(-0.13%) |
Jan 28, 2003 | 24.51 | 24.79 | 24.43 | 24.54 | 4,106,527 | +0.11(+0.43%) |
Jan 27, 2003 | 24.51 | 24.73 | 24.43 | 24.43 | 3,691,625 | -0.35(-1.41%) |
Jan 24, 2003 | 25.10 | 25.16 | 24.70 | 24.78 | 2,417,808 | -0.33(-1.33%) |
Jan 23, 2003 | 25.34 | 25.48 | 24.99 | 25.12 | 3,403,969 | -0.27(-1.06%) |
Jan 22, 2003 | 25.68 | 25.91 | 25.34 | 25.39 | 3,044,215 | -0.29(-1.11%) |
Jan 21, 2003 | 26.09 | 26.31 | 25.66 | 25.67 | 2,690,111 | -0.41(-1.56%) |
Jan 17, 2003 | 26.22 | 26.33 | 26.00 | 26.08 | 4,343,580 | -0.04(-0.16%) |
Jan 16, 2003 | 25.56 | 26.14 | 25.41 | 26.12 | 3,680,693 | +0.77(+3.02%) |
Jan 15, 2003 | 25.61 | 25.61 | 25.25 | 25.35 | 2,296,211 | -0.08(-0.32%) |
Jan 14, 2003 | 24.98 | 25.48 | 24.97 | 25.43 | 3,018,544 | +0.25(+1.00%) |
Jan 13, 2003 | 25.48 | 25.48 | 25.04 | 25.18 | 2,326,672 | -0.30(-1.18%) |
Jan 10, 2003 | 25.36 | 25.53 | 25.28 | 25.48 | 2,973,836 | +0.33(+1.29%) |
Jan 09, 2003 | 24.91 | 25.25 | 24.89 | 25.16 | 2,390,909 | +0.34(+1.38%) |
Jan 08, 2003 | 25.16 | 25.35 | 24.66 | 24.82 | 3,109,312 | -0.24(-0.97%) |
Jan 07, 2003 | 25.93 | 25.93 | 25.00 | 25.06 | 4,428,083 | -0.71(-2.75%) |
Jan 06, 2003 | 25.34 | 25.90 | 25.34 | 25.77 | 2,725,484 | +0.41(+1.61%) |
Jan 03, 2003 | 25.45 | 25.47 | 25.08 | 25.36 | 1,922,578 | -0.11(-0.42%) |