Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 19.41 | 20.12 | 19.32 | 19.81 | 4,386,194 | -0.20(-1.01%) |
Mar 28, 2003 | 19.98 | 20.24 | 19.73 | 20.01 | 4,849,818 | +0.03(+0.17%) |
Mar 27, 2003 | 20.11 | 20.16 | 19.86 | 19.98 | 4,480,130 | -0.26(-1.30%) |
Mar 26, 2003 | 20.18 | 20.72 | 20.09 | 20.24 | 5,697,015 | +0.09(+0.47%) |
Mar 25, 2003 | 19.97 | 20.33 | 19.39 | 20.15 | 6,178,955 | +0.18(+0.88%) |
Mar 24, 2003 | 20.16 | 20.65 | 19.50 | 19.97 | 7,635,702 | -0.83(-4.00%) |
Mar 21, 2003 | 20.38 | 20.91 | 19.91 | 20.81 | 10,963,786 | +0.54(+2.67%) |
Mar 20, 2003 | 20.04 | 20.31 | 19.47 | 20.26 | 6,739,617 | +0.22(+1.11%) |
Mar 19, 2003 | 19.95 | 20.14 | 19.49 | 20.04 | 5,874,696 | +0.24(+1.20%) |
Mar 18, 2003 | 20.18 | 20.21 | 19.59 | 19.80 | 6,773,883 | -0.10(-0.51%) |
Mar 17, 2003 | 18.52 | 19.97 | 18.31 | 19.91 | 9,915,424 | +1.44(+7.77%) |
Mar 14, 2003 | 19.16 | 19.22 | 18.38 | 18.47 | 8,869,426 | -0.67(-3.50%) |
Mar 13, 2003 | 18.59 | 19.22 | 18.41 | 19.14 | 8,890,399 | +0.98(+5.41%) |
Mar 12, 2003 | 17.81 | 18.18 | 17.56 | 18.16 | 6,469,920 | +0.37(+2.09%) |
Mar 11, 2003 | 18.06 | 18.31 | 17.73 | 17.79 | 5,845,600 | -0.27(-1.50%) |
Mar 10, 2003 | 17.98 | 18.26 | 17.60 | 18.06 | 6,393,708 | -0.05(-0.30%) |
Mar 07, 2003 | 17.64 | 18.20 | 17.33 | 18.11 | 9,007,819 | +0.47(+2.65%) |
Mar 06, 2003 | 17.54 | 18.28 | 17.54 | 17.64 | 9,488,429 | -0.19(-1.06%) |
Mar 05, 2003 | 18.07 | 18.15 | 17.54 | 17.83 | 10,050,568 | -0.11(-0.60%) |
Mar 04, 2003 | 18.49 | 18.61 | 17.91 | 17.94 | 9,377,507 | -0.72(-3.85%) |
Mar 03, 2003 | 19.50 | 19.56 | 18.63 | 18.66 | 6,393,265 | -0.74(-3.80%) |
Feb 28, 2003 | 19.13 | 19.47 | 18.97 | 19.40 | 6,071,430 | +0.51(+2.69%) |
Feb 27, 2003 | 19.13 | 19.22 | 18.74 | 18.89 | 7,287,725 | -0.15(-0.78%) |
Feb 26, 2003 | 19.09 | 19.27 | 18.96 | 19.04 | 5,191,001 | -0.26(-1.37%) |
Feb 25, 2003 | 19.12 | 19.40 | 18.70 | 19.30 | 8,339,041 | +0.19(+0.99%) |
Feb 24, 2003 | 19.03 | 19.26 | 18.92 | 19.11 | 9,847,335 | -0.17(-0.88%) |
Feb 21, 2003 | 18.59 | 19.34 | 18.45 | 19.28 | 13,403,318 | +1.16(+6.39%) |
Feb 20, 2003 | 18.74 | 18.95 | 17.94 | 18.12 | 11,936,822 | -0.74(-3.95%) |
Feb 19, 2003 | 18.89 | 19.03 | 18.56 | 18.87 | 5,808,527 | -0.10(-0.54%) |
Feb 18, 2003 | 18.48 | 19.09 | 18.48 | 18.97 | 5,209,020 | +0.22(+1.19%) |
Feb 14, 2003 | 18.21 | 18.75 | 17.94 | 18.75 | 8,119,414 | +0.46(+2.52%) |
Feb 13, 2003 | 18.46 | 18.46 | 18.08 | 18.29 | 7,229,237 | -0.18(-0.95%) |
Feb 12, 2003 | 18.26 | 18.62 | 18.26 | 18.46 | 5,335,302 | +0.20(+1.11%) |
Feb 11, 2003 | 18.15 | 18.35 | 18.01 | 18.26 | 6,538,452 | +0.14(+0.75%) |
Feb 10, 2003 | 18.01 | 18.16 | 17.55 | 18.12 | 7,261,878 | -0.02(-0.11%) |
Feb 07, 2003 | 18.65 | 18.78 | 18.00 | 18.15 | 5,388,769 | -0.27(-1.47%) |
Feb 06, 2003 | 19.07 | 19.07 | 18.21 | 18.42 | 6,232,717 | -0.45(-2.40%) |
Feb 05, 2003 | 18.99 | 19.30 | 18.63 | 18.87 | 4,211,024 | +0.06(+0.32%) |
Feb 04, 2003 | 19.32 | 19.32 | 18.72 | 18.81 | 4,980,236 | -0.50(-2.59%) |
Feb 03, 2003 | 19.25 | 19.68 | 19.10 | 19.31 | 5,165,745 | +0.21(+1.10%) |
Jan 31, 2003 | 18.75 | 19.24 | 18.66 | 19.10 | 8,220,882 | +0.45(+2.40%) |
Jan 30, 2003 | 19.15 | 19.63 | 18.63 | 18.65 | 10,524,089 | +0.27(+1.47%) |
Jan 29, 2003 | 18.04 | 18.59 | 17.84 | 18.38 | 6,864,865 | +0.10(+0.56%) |
Jan 28, 2003 | 18.69 | 18.69 | 18.14 | 18.28 | 9,712,487 | -0.18(-0.95%) |
Jan 27, 2003 | 18.76 | 19.18 | 18.37 | 18.46 | 6,043,220 | -0.30(-1.59%) |
Jan 24, 2003 | 19.47 | 19.56 | 18.55 | 18.75 | 6,352,943 | -0.71(-3.65%) |
Jan 23, 2003 | 19.26 | 19.57 | 18.92 | 19.47 | 6,089,302 | +0.47(+2.46%) |
Jan 22, 2003 | 19.47 | 19.58 | 18.89 | 19.00 | 8,411,856 | -0.39(-1.99%) |
Jan 21, 2003 | 20.09 | 20.21 | 19.37 | 19.38 | 4,559,148 | -0.70(-3.51%) |
Jan 17, 2003 | 20.31 | 20.31 | 20.01 | 20.09 | 5,415,946 | -0.35(-1.72%) |
Jan 16, 2003 | 20.38 | 20.56 | 20.16 | 20.44 | 7,018,324 | +0.20(+1.00%) |
Jan 15, 2003 | 20.51 | 20.65 | 20.08 | 20.24 | 6,346,887 | -0.55(-2.64%) |
Jan 14, 2003 | 20.81 | 20.95 | 20.50 | 20.79 | 4,226,975 | -0.01(-0.07%) |
Jan 13, 2003 | 21.23 | 21.33 | 20.48 | 20.80 | 5,507,814 | -0.32(-1.54%) |
Jan 10, 2003 | 20.92 | 21.29 | 20.79 | 21.12 | 5,332,053 | -0.15(-0.70%) |
Jan 09, 2003 | 20.70 | 21.39 | 20.70 | 21.27 | 10,262,515 | +0.88(+4.32%) |
Jan 08, 2003 | 20.18 | 20.85 | 20.01 | 20.39 | 8,312,012 | +0.12(+0.57%) |
Jan 07, 2003 | 20.18 | 20.79 | 20.16 | 20.28 | 6,176,887 | -0.20(-0.99%) |
Jan 06, 2003 | 20.21 | 20.62 | 19.84 | 20.48 | 7,114,327 | +0.07(+0.33%) |
Jan 03, 2003 | 21.07 | 21.07 | 20.16 | 20.41 | 8,056,051 | -0.65(-3.09%) |