Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 21.64 | 22.14 | 21.60 | 21.85 | 2,846,000 | -0.39(-1.77%) |
Mar 28, 2003 | 22.18 | 22.35 | 22.06 | 22.24 | 2,897,422 | +0.02(+0.10%) |
Mar 27, 2003 | 21.37 | 22.26 | 21.25 | 22.22 | 3,662,130 | +0.69(+3.22%) |
Mar 26, 2003 | 21.79 | 22.02 | 21.52 | 21.52 | 3,077,919 | -0.09(-0.43%) |
Mar 25, 2003 | 21.41 | 21.72 | 21.18 | 21.62 | 3,534,743 | +0.29(+1.37%) |
Mar 24, 2003 | 21.68 | 22.05 | 21.19 | 21.32 | 3,644,599 | -0.08(-0.36%) |
Mar 21, 2003 | 22.00 | 22.01 | 20.87 | 21.40 | 4,524,877 | -0.22(-1.00%) |
Mar 20, 2003 | 22.02 | 22.03 | 21.38 | 21.62 | 3,896,905 | -0.22(-0.99%) |
Mar 19, 2003 | 21.91 | 22.00 | 21.52 | 21.83 | 2,901,448 | +0.15(+0.67%) |
Mar 18, 2003 | 21.64 | 21.95 | 21.42 | 21.69 | 3,709,396 | +0.37(+1.73%) |
Mar 17, 2003 | 20.41 | 21.42 | 20.29 | 21.32 | 4,389,699 | +1.21(+6.01%) |
Mar 14, 2003 | 20.18 | 20.76 | 20.02 | 20.11 | 4,142,068 | +0.18(+0.89%) |
Mar 13, 2003 | 19.52 | 20.02 | 19.34 | 19.93 | 3,130,639 | +0.59(+3.03%) |
Mar 12, 2003 | 18.79 | 19.34 | 18.72 | 19.34 | 2,966,115 | +0.44(+2.32%) |
Mar 11, 2003 | 19.12 | 19.23 | 18.81 | 18.91 | 3,260,752 | -0.22(-1.13%) |
Mar 10, 2003 | 19.37 | 19.42 | 18.97 | 19.12 | 2,736,663 | -0.29(-1.47%) |
Mar 07, 2003 | 19.08 | 19.83 | 19.08 | 19.41 | 4,229,070 | -0.17(-0.87%) |
Mar 06, 2003 | 19.57 | 19.79 | 18.83 | 19.58 | 9,637,731 | -1.15(-5.54%) |
Mar 05, 2003 | 20.93 | 21.07 | 20.57 | 20.72 | 3,621,745 | -0.49(-2.29%) |
Mar 04, 2003 | 21.02 | 21.37 | 20.68 | 21.21 | 4,222,967 | +0.13(+0.62%) |
Mar 03, 2003 | 20.86 | 21.18 | 20.85 | 21.08 | 2,349,440 | +0.22(+1.07%) |
Feb 28, 2003 | 21.14 | 21.20 | 20.66 | 20.85 | 2,064,152 | -0.28(-1.35%) |
Feb 27, 2003 | 21.15 | 21.25 | 20.89 | 21.14 | 1,786,005 | -0.02(-0.07%) |
Feb 26, 2003 | 21.27 | 21.43 | 21.01 | 21.15 | 1,943,388 | -0.10(-0.47%) |
Feb 25, 2003 | 20.82 | 21.31 | 20.80 | 21.25 | 2,906,122 | +0.18(+0.88%) |
Feb 24, 2003 | 21.51 | 21.51 | 21.02 | 21.07 | 1,847,296 | -0.45(-2.08%) |
Feb 21, 2003 | 21.62 | 21.81 | 21.33 | 21.52 | 3,415,018 | -0.15(-0.71%) |
Feb 20, 2003 | 22.25 | 22.32 | 21.57 | 21.67 | 1,894,044 | -0.66(-2.97%) |
Feb 19, 2003 | 22.15 | 22.33 | 21.84 | 22.33 | 1,690,563 | +0.22(+0.97%) |
Feb 18, 2003 | 22.32 | 22.36 | 21.68 | 22.12 | 2,245,038 | -0.20(-0.90%) |
Feb 14, 2003 | 21.97 | 22.33 | 21.67 | 22.32 | 1,754,451 | +0.40(+1.83%) |
Feb 13, 2003 | 22.20 | 22.26 | 21.41 | 21.92 | 2,233,870 | -0.25(-1.15%) |
Feb 12, 2003 | 22.50 | 22.76 | 22.02 | 22.17 | 1,813,404 | -0.52(-2.31%) |
Feb 11, 2003 | 22.77 | 22.91 | 22.53 | 22.69 | 1,667,319 | -0.20(-0.87%) |
Feb 10, 2003 | 22.77 | 22.91 | 22.56 | 22.89 | 1,405,924 | +0.15(+0.68%) |
Feb 07, 2003 | 23.01 | 23.14 | 22.68 | 22.74 | 1,349,438 | -0.14(-0.61%) |
Feb 06, 2003 | 23.13 | 23.41 | 22.68 | 22.88 | 2,062,204 | -0.45(-1.92%) |
Feb 05, 2003 | 23.40 | 23.68 | 23.10 | 23.33 | 2,204,264 | +0.08(+0.36%) |
Feb 04, 2003 | 23.10 | 23.30 | 22.67 | 23.24 | 1,934,688 | +0.14(+0.60%) |
Feb 03, 2003 | 23.18 | 23.40 | 22.88 | 23.10 | 1,859,503 | -0.07(-0.30%) |
Jan 31, 2003 | 23.03 | 23.51 | 22.84 | 23.17 | 2,419,561 | +0.42(+1.83%) |
Jan 30, 2003 | 23.00 | 23.05 | 22.73 | 22.76 | 1,889,758 | -0.24(-1.04%) |
Jan 29, 2003 | 23.02 | 23.46 | 22.92 | 23.00 | 2,415,665 | +0.00(+0.00%) |
Jan 28, 2003 | 22.53 | 23.04 | 22.51 | 23.00 | 2,674,204 | +0.49(+2.19%) |
Jan 27, 2003 | 22.95 | 23.10 | 22.49 | 22.50 | 3,047,013 | -0.72(-3.12%) |
Jan 24, 2003 | 21.99 | 23.80 | 21.99 | 23.23 | 6,162,460 | +1.24(+5.64%) |
Jan 23, 2003 | 22.45 | 22.62 | 21.86 | 21.99 | 3,192,839 | -0.23(-1.04%) |
Jan 22, 2003 | 23.34 | 23.34 | 22.06 | 22.22 | 4,218,942 | -1.12(-4.79%) |
Jan 21, 2003 | 23.87 | 23.87 | 23.32 | 23.33 | 3,267,375 | -0.62(-2.57%) |
Jan 17, 2003 | 23.22 | 24.31 | 23.10 | 23.95 | 5,285,949 | +0.72(+3.12%) |
Jan 16, 2003 | 23.10 | 23.34 | 23.04 | 23.23 | 3,594,086 | +0.25(+1.07%) |
Jan 15, 2003 | 23.06 | 23.18 | 22.90 | 22.98 | 1,955,854 | -0.08(-0.33%) |
Jan 14, 2003 | 23.03 | 23.25 | 22.95 | 23.06 | 3,897,424 | +0.07(+0.30%) |
Jan 13, 2003 | 23.21 | 23.41 | 22.26 | 22.99 | 9,168,570 | -1.21(-5.00%) |
Jan 10, 2003 | 23.57 | 24.24 | 23.57 | 24.20 | 1,891,836 | +0.32(+1.32%) |
Jan 09, 2003 | 24.27 | 24.47 | 23.80 | 23.88 | 2,614,082 | -0.39(-1.62%) |
Jan 08, 2003 | 23.95 | 24.64 | 23.95 | 24.27 | 2,453,583 | +0.08(+0.35%) |
Jan 07, 2003 | 24.64 | 24.70 | 23.92 | 24.19 | 3,206,603 | -0.45(-1.81%) |
Jan 06, 2003 | 24.41 | 24.71 | 24.31 | 24.64 | 2,483,449 | +0.30(+1.23%) |
Jan 03, 2003 | 24.32 | 24.47 | 24.10 | 24.34 | 2,212,964 | +0.02(+0.06%) |