Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 15.18 | 15.68 | 15.18 | 15.50 | 4,011,193 | -0.15(-0.97%) |
Mar 28, 2003 | 15.44 | 15.78 | 15.44 | 15.65 | 4,899,031 | +0.14(+0.92%) |
Mar 27, 2003 | 15.95 | 15.95 | 15.51 | 15.51 | 7,037,599 | -0.45(-2.80%) |
Mar 26, 2003 | 16.09 | 16.16 | 15.95 | 15.95 | 6,692,669 | -0.10(-0.61%) |
Mar 25, 2003 | 16.09 | 16.32 | 15.93 | 16.05 | 6,940,447 | -0.09(-0.55%) |
Mar 24, 2003 | 16.72 | 16.72 | 15.92 | 16.14 | 5,787,074 | -0.57(-3.43%) |
Mar 21, 2003 | 17.07 | 17.52 | 15.92 | 16.71 | 29,884,846 | -2.15(-11.40%) |
Mar 20, 2003 | 18.40 | 19.02 | 18.15 | 18.86 | 6,874,523 | +0.46(+2.50%) |
Mar 19, 2003 | 18.17 | 18.42 | 18.08 | 18.40 | 3,004,567 | +0.23(+1.27%) |
Mar 18, 2003 | 18.20 | 18.37 | 17.98 | 18.17 | 3,714,838 | -0.01(-0.08%) |
Mar 17, 2003 | 17.28 | 18.19 | 17.13 | 18.19 | 5,331,521 | +0.91(+5.28%) |
Mar 14, 2003 | 17.47 | 17.66 | 17.16 | 17.28 | 4,341,632 | -0.01(-0.06%) |
Mar 13, 2003 | 16.71 | 17.32 | 16.67 | 17.29 | 5,539,091 | +0.87(+5.31%) |
Mar 12, 2003 | 16.10 | 16.43 | 15.81 | 16.41 | 5,572,360 | +0.16(+0.99%) |
Mar 11, 2003 | 16.47 | 16.67 | 16.15 | 16.25 | 3,792,192 | -0.21(-1.28%) |
Mar 10, 2003 | 17.09 | 17.14 | 16.36 | 16.46 | 4,076,505 | -0.73(-4.27%) |
Mar 07, 2003 | 17.25 | 17.25 | 16.66 | 17.20 | 4,896,786 | -0.05(-0.28%) |
Mar 06, 2003 | 17.64 | 17.64 | 17.05 | 17.25 | 2,978,034 | -0.40(-2.25%) |
Mar 05, 2003 | 17.44 | 17.67 | 17.33 | 17.64 | 2,998,240 | +0.21(+1.21%) |
Mar 04, 2003 | 17.75 | 17.88 | 17.42 | 17.43 | 3,210,301 | -0.34(-1.93%) |
Mar 03, 2003 | 18.18 | 18.35 | 17.75 | 17.78 | 2,750,870 | -0.28(-1.55%) |
Feb 28, 2003 | 17.96 | 18.34 | 17.96 | 18.05 | 3,919,143 | +0.13(+0.74%) |
Feb 27, 2003 | 17.64 | 18.03 | 17.48 | 17.92 | 3,303,371 | +0.38(+2.15%) |
Feb 26, 2003 | 17.72 | 17.73 | 17.48 | 17.55 | 3,592,786 | -0.17(-0.97%) |
Feb 25, 2003 | 17.61 | 17.83 | 17.24 | 17.72 | 5,492,760 | -0.00(-0.03%) |
Feb 24, 2003 | 18.36 | 18.37 | 17.69 | 17.72 | 3,664,425 | -0.76(-4.11%) |
Feb 21, 2003 | 18.26 | 18.53 | 18.20 | 18.48 | 4,697,992 | +0.26(+1.43%) |
Feb 20, 2003 | 18.56 | 18.60 | 18.21 | 18.22 | 2,765,974 | -0.24(-1.30%) |
Feb 19, 2003 | 18.47 | 18.52 | 18.30 | 18.46 | 2,459,006 | -0.01(-0.08%) |
Feb 18, 2003 | 18.37 | 18.64 | 18.37 | 18.48 | 2,533,911 | +0.21(+1.15%) |
Feb 14, 2003 | 17.80 | 18.27 | 17.62 | 18.27 | 2,568,608 | +0.47(+2.62%) |
Feb 13, 2003 | 17.87 | 17.93 | 17.51 | 17.80 | 3,186,625 | -0.11(-0.60%) |
Feb 12, 2003 | 18.21 | 18.37 | 17.84 | 17.91 | 2,712,907 | -0.30(-1.64%) |
Feb 11, 2003 | 18.35 | 18.55 | 17.97 | 18.21 | 3,816,072 | -0.14(-0.75%) |
Feb 10, 2003 | 18.18 | 18.37 | 17.99 | 18.34 | 2,861,697 | +0.21(+1.16%) |
Feb 07, 2003 | 18.52 | 18.57 | 18.09 | 18.13 | 3,070,900 | -0.19(-1.02%) |
Feb 06, 2003 | 18.42 | 18.46 | 18.05 | 18.32 | 5,326,826 | -0.20(-1.08%) |
Feb 05, 2003 | 19.02 | 19.02 | 18.47 | 18.52 | 4,910,665 | -0.32(-1.69%) |
Feb 04, 2003 | 19.29 | 19.29 | 18.65 | 18.84 | 6,381,415 | -0.45(-2.31%) |
Feb 03, 2003 | 19.38 | 19.64 | 19.21 | 19.28 | 3,697,898 | -0.11(-0.58%) |
Jan 31, 2003 | 18.98 | 19.48 | 18.87 | 19.40 | 3,129,477 | +0.42(+2.22%) |
Jan 30, 2003 | 19.53 | 19.53 | 18.98 | 18.98 | 4,746,364 | -0.56(-2.86%) |
Jan 29, 2003 | 19.68 | 19.72 | 19.21 | 19.53 | 3,574,825 | -0.14(-0.70%) |
Jan 28, 2003 | 19.50 | 19.70 | 19.44 | 19.67 | 3,704,837 | +0.31(+1.62%) |
Jan 27, 2003 | 19.26 | 19.75 | 19.25 | 19.36 | 5,965,254 | -0.11(-0.58%) |
Jan 24, 2003 | 19.84 | 19.84 | 19.43 | 19.47 | 6,117,513 | -0.42(-2.12%) |
Jan 23, 2003 | 19.70 | 19.96 | 19.58 | 19.89 | 4,280,198 | +0.32(+1.65%) |
Jan 22, 2003 | 19.75 | 19.75 | 19.30 | 19.57 | 10,543,031 | -0.18(-0.89%) |
Jan 21, 2003 | 19.90 | 19.97 | 19.73 | 19.75 | 5,492,964 | -0.16(-0.79%) |
Jan 17, 2003 | 19.65 | 19.99 | 19.56 | 19.90 | 5,525,212 | +0.13(+0.64%) |
Jan 16, 2003 | 19.64 | 19.92 | 19.61 | 19.77 | 6,657,564 | +0.13(+0.65%) |
Jan 15, 2003 | 19.57 | 19.72 | 19.43 | 19.65 | 20,629,284 | +0.00(+0.00%) |
Jan 14, 2003 | 19.73 | 19.82 | 19.54 | 19.65 | 6,579,189 | -0.18(-0.91%) |
Jan 13, 2003 | 19.87 | 20.22 | 19.82 | 19.83 | 4,752,079 | +0.12(+0.60%) |
Jan 10, 2003 | 19.11 | 19.75 | 19.10 | 19.71 | 6,436,114 | +0.02(+0.10%) |
Jan 09, 2003 | 19.72 | 19.98 | 19.62 | 19.69 | 3,786,886 | +0.09(+0.47%) |
Jan 08, 2003 | 20.18 | 20.18 | 19.51 | 19.60 | 3,419,708 | -0.57(-2.84%) |
Jan 07, 2003 | 20.31 | 20.48 | 20.01 | 20.17 | 2,631,063 | -0.22(-1.08%) |
Jan 06, 2003 | 19.73 | 20.48 | 19.71 | 20.39 | 2,273,682 | +0.65(+3.30%) |
Jan 03, 2003 | 19.70 | 20.04 | 19.63 | 19.74 | 2,255,518 | -0.19(-0.96%) |