Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 19.02 | 19.33 | 18.53 | 19.20 | 2,594,954 | +0.49(+2.65%) |
Mar 28, 2003 | 18.98 | 18.98 | 18.53 | 18.71 | 2,234,393 | -0.31(-1.65%) |
Mar 27, 2003 | 18.61 | 19.15 | 18.55 | 19.02 | 1,211,766 | +0.21(+1.13%) |
Mar 26, 2003 | 19.07 | 19.08 | 18.67 | 18.81 | 1,098,921 | -0.31(-1.64%) |
Mar 25, 2003 | 18.73 | 19.20 | 18.71 | 19.12 | 1,236,186 | +0.37(+1.97%) |
Mar 24, 2003 | 19.07 | 19.16 | 18.70 | 18.75 | 1,389,253 | -0.60(-3.11%) |
Mar 21, 2003 | 19.30 | 19.40 | 19.05 | 19.35 | 1,865,692 | +0.36(+1.88%) |
Mar 20, 2003 | 19.23 | 19.39 | 18.72 | 19.00 | 1,679,745 | -0.29(-1.53%) |
Mar 19, 2003 | 18.79 | 19.29 | 18.79 | 19.29 | 1,468,580 | +0.57(+3.05%) |
Mar 18, 2003 | 19.03 | 19.03 | 18.60 | 18.72 | 1,582,063 | -0.18(-0.96%) |
Mar 17, 2003 | 18.36 | 18.95 | 18.24 | 18.90 | 1,404,895 | +0.63(+3.43%) |
Mar 14, 2003 | 18.26 | 18.45 | 18.07 | 18.28 | 1,833,451 | +0.11(+0.62%) |
Mar 13, 2003 | 17.89 | 18.28 | 17.77 | 18.16 | 2,222,103 | +0.49(+2.80%) |
Mar 12, 2003 | 17.57 | 18.09 | 17.49 | 17.67 | 4,634,144 | +0.10(+0.57%) |
Mar 11, 2003 | 17.61 | 17.87 | 17.57 | 17.57 | 1,792,590 | +0.01(+0.07%) |
Mar 10, 2003 | 17.99 | 17.99 | 17.45 | 17.56 | 2,465,191 | -0.44(-2.47%) |
Mar 07, 2003 | 17.59 | 18.11 | 17.54 | 18.00 | 2,476,683 | +0.19(+1.09%) |
Mar 06, 2003 | 18.17 | 18.17 | 17.72 | 17.81 | 2,234,553 | -0.36(-2.00%) |
Mar 05, 2003 | 18.14 | 18.17 | 17.85 | 18.17 | 2,321,062 | +0.00(+0.00%) |
Mar 04, 2003 | 18.81 | 18.83 | 18.12 | 18.17 | 1,758,114 | -0.63(-3.37%) |
Mar 03, 2003 | 18.80 | 18.90 | 18.56 | 18.80 | 2,211,569 | +0.28(+1.49%) |
Feb 28, 2003 | 18.65 | 18.86 | 18.48 | 18.53 | 1,663,305 | -0.14(-0.77%) |
Feb 27, 2003 | 18.67 | 18.82 | 18.44 | 18.67 | 1,572,806 | +0.02(+0.10%) |
Feb 26, 2003 | 18.86 | 18.95 | 18.64 | 18.65 | 1,559,558 | -0.21(-1.10%) |
Feb 25, 2003 | 18.67 | 18.93 | 18.51 | 18.86 | 1,386,221 | +0.15(+0.80%) |
Feb 24, 2003 | 18.97 | 19.01 | 18.66 | 18.71 | 1,372,175 | -0.26(-1.35%) |
Feb 21, 2003 | 18.87 | 19.03 | 18.79 | 18.96 | 2,457,370 | +0.09(+0.50%) |
Feb 20, 2003 | 18.85 | 19.14 | 18.73 | 18.87 | 4,354,984 | -0.69(-3.52%) |
Feb 19, 2003 | 19.88 | 19.89 | 19.56 | 19.56 | 1,317,748 | -0.33(-1.64%) |
Feb 18, 2003 | 19.99 | 20.22 | 19.80 | 19.89 | 1,347,116 | +0.06(+0.28%) |
Feb 14, 2003 | 19.67 | 19.92 | 19.52 | 19.83 | 1,731,778 | +0.28(+1.41%) |
Feb 13, 2003 | 19.55 | 19.77 | 19.31 | 19.55 | 1,908,627 | -0.06(-0.29%) |
Feb 12, 2003 | 19.74 | 19.92 | 19.58 | 19.61 | 1,258,692 | -0.13(-0.63%) |
Feb 11, 2003 | 20.17 | 20.30 | 19.71 | 19.74 | 1,527,636 | -0.39(-1.93%) |
Feb 10, 2003 | 20.22 | 20.33 | 19.90 | 20.12 | 1,197,082 | +0.01(+0.06%) |
Feb 07, 2003 | 20.27 | 20.36 | 19.97 | 20.11 | 961,655 | -0.09(-0.43%) |
Feb 06, 2003 | 20.05 | 20.43 | 19.95 | 20.20 | 1,699,537 | -0.06(-0.28%) |
Feb 05, 2003 | 20.39 | 20.66 | 20.23 | 20.26 | 1,510,877 | -0.13(-0.61%) |
Feb 04, 2003 | 20.26 | 20.47 | 20.14 | 20.38 | 2,653,053 | +0.13(+0.65%) |
Feb 03, 2003 | 20.93 | 20.93 | 20.24 | 20.25 | 2,515,149 | -0.68(-3.23%) |
Jan 31, 2003 | 20.02 | 20.96 | 20.01 | 20.93 | 2,721,366 | +1.05(+5.30%) |
Jan 30, 2003 | 20.45 | 20.45 | 19.72 | 19.87 | 2,264,560 | -0.62(-3.03%) |
Jan 29, 2003 | 20.42 | 20.86 | 20.19 | 20.49 | 2,311,645 | -0.26(-1.27%) |
Jan 28, 2003 | 20.72 | 20.83 | 20.42 | 20.76 | 1,645,588 | +0.14(+0.70%) |
Jan 27, 2003 | 20.71 | 20.74 | 20.55 | 20.61 | 2,076,219 | -0.28(-1.35%) |
Jan 24, 2003 | 20.85 | 21.18 | 20.84 | 20.89 | 1,206,339 | -0.15(-0.71%) |
Jan 23, 2003 | 21.40 | 21.55 | 20.89 | 21.04 | 1,070,510 | -0.42(-1.96%) |
Jan 22, 2003 | 21.21 | 21.75 | 21.21 | 21.46 | 1,763,222 | +0.07(+0.32%) |
Jan 21, 2003 | 21.74 | 21.97 | 21.31 | 21.40 | 2,346,121 | -0.30(-1.39%) |
Jan 17, 2003 | 21.87 | 21.93 | 21.53 | 21.70 | 2,034,241 | -0.17(-0.77%) |
Jan 16, 2003 | 21.05 | 21.92 | 21.05 | 21.87 | 2,015,407 | +0.97(+4.65%) |
Jan 15, 2003 | 21.30 | 21.35 | 20.89 | 20.89 | 1,089,344 | -0.50(-2.34%) |
Jan 14, 2003 | 21.62 | 21.62 | 21.25 | 21.40 | 1,251,988 | -0.23(-1.04%) |
Jan 13, 2003 | 21.11 | 21.74 | 20.77 | 21.62 | 3,258,936 | +0.63(+3.01%) |
Jan 10, 2003 | 21.33 | 21.33 | 20.96 | 20.99 | 1,844,783 | -0.47(-2.19%) |
Jan 09, 2003 | 21.26 | 21.48 | 21.12 | 21.46 | 2,032,485 | +0.19(+0.91%) |
Jan 08, 2003 | 21.30 | 21.36 | 21.15 | 21.26 | 2,417,467 | +0.06(+0.27%) |
Jan 07, 2003 | 21.93 | 21.93 | 21.03 | 21.21 | 3,231,483 | -0.70(-3.18%) |
Jan 06, 2003 | 21.60 | 22.05 | 21.56 | 21.90 | 2,518,501 | +0.41(+1.89%) |
Jan 03, 2003 | 21.77 | 21.77 | 21.35 | 21.50 | 1,433,625 | -0.35(-1.61%) |