Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 20.07 | 20.56 | 20.07 | 20.41 | 8,760,155 | -0.08(-0.37%) |
Mar 28, 2003 | 20.66 | 20.70 | 20.41 | 20.48 | 6,225,528 | -0.18(-0.87%) |
Mar 27, 2003 | 20.49 | 20.81 | 20.38 | 20.66 | 7,039,285 | -0.01(-0.05%) |
Mar 26, 2003 | 20.76 | 20.77 | 20.52 | 20.67 | 7,690,226 | -0.09(-0.43%) |
Mar 25, 2003 | 20.49 | 20.93 | 20.45 | 20.76 | 10,295,269 | +0.27(+1.32%) |
Mar 24, 2003 | 20.73 | 20.81 | 20.45 | 20.49 | 11,164,466 | -0.59(-2.82%) |
Mar 21, 2003 | 20.63 | 21.18 | 20.50 | 21.09 | 14,711,669 | +0.59(+2.88%) |
Mar 20, 2003 | 20.36 | 20.59 | 20.05 | 20.50 | 11,417,450 | +0.14(+0.68%) |
Mar 19, 2003 | 20.40 | 20.40 | 20.08 | 20.36 | 9,375,730 | -0.04(-0.18%) |
Mar 18, 2003 | 20.16 | 20.40 | 20.13 | 20.40 | 9,807,779 | +0.07(+0.36%) |
Mar 17, 2003 | 19.66 | 20.35 | 19.54 | 20.32 | 12,418,556 | +0.62(+3.15%) |
Mar 14, 2003 | 19.73 | 19.88 | 19.57 | 19.70 | 9,301,172 | +0.02(+0.10%) |
Mar 13, 2003 | 19.30 | 19.70 | 19.23 | 19.68 | 10,883,761 | +0.62(+3.27%) |
Mar 12, 2003 | 19.01 | 19.10 | 18.75 | 19.06 | 9,345,461 | +0.07(+0.37%) |
Mar 11, 2003 | 19.09 | 19.28 | 18.98 | 18.99 | 7,948,628 | -0.11(-0.55%) |
Mar 10, 2003 | 19.40 | 19.47 | 19.06 | 19.09 | 7,071,784 | -0.44(-2.26%) |
Mar 07, 2003 | 19.30 | 19.59 | 19.20 | 19.54 | 9,040,222 | +0.16(+0.83%) |
Mar 06, 2003 | 19.59 | 19.64 | 19.31 | 19.38 | 7,463,687 | -0.25(-1.29%) |
Mar 05, 2003 | 19.44 | 19.63 | 19.33 | 19.63 | 7,473,883 | +0.22(+1.13%) |
Mar 04, 2003 | 19.59 | 19.63 | 19.33 | 19.41 | 6,828,358 | -0.17(-0.85%) |
Mar 03, 2003 | 19.75 | 19.93 | 19.58 | 19.58 | 5,018,911 | -0.10(-0.49%) |
Feb 28, 2003 | 19.84 | 19.94 | 19.50 | 19.67 | 7,588,905 | -0.13(-0.64%) |
Feb 27, 2003 | 19.71 | 19.88 | 19.59 | 19.80 | 6,957,718 | +0.22(+1.11%) |
Feb 26, 2003 | 19.73 | 19.77 | 19.55 | 19.58 | 6,165,308 | -0.14(-0.72%) |
Feb 25, 2003 | 19.62 | 19.73 | 19.31 | 19.73 | 9,548,422 | +0.11(+0.54%) |
Feb 24, 2003 | 19.91 | 19.91 | 19.59 | 19.62 | 6,284,791 | -0.29(-1.44%) |
Feb 21, 2003 | 19.69 | 19.91 | 19.56 | 19.91 | 8,435,799 | +0.31(+1.60%) |
Feb 20, 2003 | 19.77 | 19.79 | 19.54 | 19.59 | 5,657,427 | -0.16(-0.81%) |
Feb 19, 2003 | 19.87 | 19.89 | 19.59 | 19.75 | 5,471,353 | -0.12(-0.58%) |
Feb 18, 2003 | 19.64 | 20.01 | 19.64 | 19.87 | 8,366,658 | +0.24(+1.22%) |
Feb 14, 2003 | 19.33 | 19.63 | 19.20 | 19.63 | 9,915,473 | +0.42(+2.19%) |
Feb 13, 2003 | 19.22 | 19.33 | 18.87 | 19.21 | 8,175,804 | +0.03(+0.13%) |
Feb 12, 2003 | 19.37 | 19.47 | 19.18 | 19.18 | 5,980,508 | -0.13(-0.67%) |
Feb 11, 2003 | 19.54 | 19.61 | 19.30 | 19.31 | 5,835,536 | -0.09(-0.48%) |
Feb 10, 2003 | 19.22 | 19.46 | 19.09 | 19.41 | 5,892,250 | +0.19(+0.97%) |
Feb 07, 2003 | 19.38 | 19.45 | 19.16 | 19.22 | 5,732,940 | -0.08(-0.44%) |
Feb 06, 2003 | 19.36 | 19.44 | 19.21 | 19.31 | 6,074,501 | -0.02(-0.10%) |
Feb 05, 2003 | 19.46 | 19.63 | 19.30 | 19.32 | 6,759,217 | +0.01(+0.03%) |
Feb 04, 2003 | 19.51 | 19.54 | 19.22 | 19.32 | 8,429,745 | -0.30(-1.51%) |
Feb 03, 2003 | 19.71 | 19.77 | 19.54 | 19.61 | 8,118,453 | +0.07(+0.35%) |
Jan 31, 2003 | 19.41 | 19.84 | 19.40 | 19.55 | 9,338,451 | +0.10(+0.52%) |
Jan 30, 2003 | 19.83 | 19.91 | 19.44 | 19.44 | 8,003,430 | -0.42(-2.12%) |
Jan 29, 2003 | 19.67 | 19.95 | 19.36 | 19.87 | 7,544,935 | +0.12(+0.61%) |
Jan 28, 2003 | 19.66 | 19.78 | 19.59 | 19.75 | 5,811,958 | +0.12(+0.60%) |
Jan 27, 2003 | 19.76 | 19.96 | 19.63 | 19.63 | 7,811,621 | -0.20(-1.01%) |
Jan 24, 2003 | 20.13 | 20.18 | 19.81 | 19.83 | 7,615,032 | -0.41(-2.03%) |
Jan 23, 2003 | 20.01 | 20.27 | 19.95 | 20.24 | 8,403,937 | +0.23(+1.15%) |
Jan 22, 2003 | 19.72 | 20.11 | 19.72 | 20.01 | 9,910,375 | +0.29(+1.48%) |
Jan 21, 2003 | 19.91 | 19.97 | 19.66 | 19.72 | 7,075,607 | -0.11(-0.54%) |
Jan 17, 2003 | 19.71 | 19.84 | 19.64 | 19.82 | 6,456,209 | -0.05(-0.26%) |
Jan 16, 2003 | 20.03 | 20.08 | 19.81 | 19.87 | 4,988,961 | -0.06(-0.29%) |
Jan 15, 2003 | 20.09 | 20.13 | 19.82 | 19.93 | 5,235,255 | -0.15(-0.75%) |
Jan 14, 2003 | 19.88 | 20.13 | 19.83 | 20.08 | 6,481,061 | +0.23(+1.14%) |
Jan 13, 2003 | 19.87 | 20.08 | 19.70 | 19.86 | 5,054,597 | -0.01(-0.06%) |
Jan 10, 2003 | 19.84 | 19.99 | 19.75 | 19.87 | 6,346,922 | -0.17(-0.84%) |
Jan 09, 2003 | 19.77 | 20.06 | 19.70 | 20.04 | 6,060,163 | +0.31(+1.58%) |
Jan 08, 2003 | 19.90 | 19.90 | 19.64 | 19.73 | 7,337,195 | -0.21(-1.08%) |
Jan 07, 2003 | 19.82 | 20.06 | 19.82 | 19.94 | 6,883,160 | -0.02(-0.09%) |
Jan 06, 2003 | 19.73 | 19.99 | 19.70 | 19.96 | 6,092,981 | +0.14(+0.73%) |
Jan 03, 2003 | 19.81 | 19.89 | 19.73 | 19.82 | 4,388,043 | -0.08(-0.38%) |