Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 18.38 | 18.44 | 17.99 | 18.25 | 9,335,878 | -0.45(-2.40%) |
Mar 28, 2003 | 18.71 | 18.71 | 18.41 | 18.70 | 5,461,286 | -0.01(-0.06%) |
Mar 27, 2003 | 18.92 | 19.05 | 18.55 | 18.71 | 7,341,722 | -0.53(-2.75%) |
Mar 26, 2003 | 19.52 | 19.53 | 19.09 | 19.24 | 5,867,636 | -0.46(-2.36%) |
Mar 25, 2003 | 19.58 | 19.90 | 19.50 | 19.70 | 6,333,810 | -0.02(-0.08%) |
Mar 24, 2003 | 20.09 | 20.14 | 19.55 | 19.72 | 4,613,024 | -0.79(-3.87%) |
Mar 21, 2003 | 20.03 | 20.55 | 19.92 | 20.51 | 8,488,172 | +0.48(+2.40%) |
Mar 20, 2003 | 20.04 | 20.17 | 19.62 | 20.03 | 4,854,538 | -0.01(-0.03%) |
Mar 19, 2003 | 19.98 | 20.12 | 19.80 | 20.04 | 5,430,726 | +0.05(+0.27%) |
Mar 18, 2003 | 19.82 | 20.12 | 19.70 | 19.98 | 6,967,413 | +0.19(+0.95%) |
Mar 17, 2003 | 19.13 | 19.79 | 18.96 | 19.79 | 8,396,493 | +0.55(+2.86%) |
Mar 14, 2003 | 18.82 | 19.36 | 18.71 | 19.24 | 9,417,000 | +0.62(+3.33%) |
Mar 13, 2003 | 18.22 | 18.65 | 17.87 | 18.62 | 6,985,378 | +0.49(+2.68%) |
Mar 12, 2003 | 18.00 | 18.27 | 17.87 | 18.14 | 4,465,227 | -0.04(-0.21%) |
Mar 11, 2003 | 18.33 | 18.65 | 18.13 | 18.17 | 4,045,911 | -0.09(-0.50%) |
Mar 10, 2003 | 18.28 | 18.45 | 18.12 | 18.27 | 4,949,551 | -0.25(-1.37%) |
Mar 07, 2003 | 18.09 | 18.57 | 18.00 | 18.52 | 4,229,639 | +0.19(+1.03%) |
Mar 06, 2003 | 18.74 | 18.83 | 18.20 | 18.33 | 4,934,363 | -0.54(-2.86%) |
Mar 05, 2003 | 18.81 | 18.92 | 18.62 | 18.87 | 3,777,171 | +0.04(+0.20%) |
Mar 04, 2003 | 19.10 | 19.10 | 18.70 | 18.83 | 3,763,651 | -0.15(-0.77%) |
Mar 03, 2003 | 19.14 | 19.30 | 18.84 | 18.98 | 3,085,597 | +0.06(+0.34%) |
Feb 28, 2003 | 19.09 | 19.45 | 18.90 | 18.91 | 5,535,184 | -0.22(-1.16%) |
Feb 27, 2003 | 19.01 | 19.19 | 18.90 | 19.14 | 3,573,996 | +0.27(+1.43%) |
Feb 26, 2003 | 18.94 | 19.22 | 18.83 | 18.87 | 4,238,900 | +0.01(+0.06%) |
Feb 25, 2003 | 18.52 | 18.90 | 18.22 | 18.85 | 3,670,861 | +0.10(+0.55%) |
Feb 24, 2003 | 19.17 | 19.17 | 18.63 | 18.75 | 3,506,209 | -0.47(-2.44%) |
Feb 21, 2003 | 18.84 | 19.28 | 18.55 | 19.22 | 4,204,821 | +0.50(+2.68%) |
Feb 20, 2003 | 19.15 | 19.15 | 18.65 | 18.72 | 4,361,324 | -0.27(-1.42%) |
Feb 19, 2003 | 19.41 | 19.49 | 18.87 | 18.99 | 4,261,310 | -0.51(-2.60%) |
Feb 18, 2003 | 19.18 | 19.62 | 19.18 | 19.50 | 2,987,992 | +0.32(+1.66%) |
Feb 14, 2003 | 19.08 | 19.42 | 18.75 | 19.18 | 3,933,859 | +0.07(+0.37%) |
Feb 13, 2003 | 19.30 | 19.36 | 18.93 | 19.11 | 3,647,154 | -0.19(-1.01%) |
Feb 12, 2003 | 18.94 | 19.44 | 18.72 | 19.30 | 5,647,236 | +0.42(+2.23%) |
Feb 11, 2003 | 19.19 | 19.22 | 18.67 | 18.88 | 3,629,744 | -0.19(-1.02%) |
Feb 10, 2003 | 18.90 | 19.21 | 18.74 | 19.08 | 3,089,672 | +0.10(+0.51%) |
Feb 07, 2003 | 19.25 | 19.57 | 18.82 | 18.98 | 4,408,367 | -0.20(-1.04%) |
Feb 06, 2003 | 19.33 | 19.55 | 19.07 | 19.18 | 4,232,418 | -0.21(-1.06%) |
Feb 05, 2003 | 19.49 | 19.94 | 19.35 | 19.38 | 3,357,300 | -0.01(-0.03%) |
Feb 04, 2003 | 19.14 | 19.51 | 19.01 | 19.39 | 5,846,893 | +0.19(+1.01%) |
Feb 03, 2003 | 19.25 | 19.49 | 19.09 | 19.19 | 4,640,806 | -0.08(-0.42%) |
Jan 31, 2003 | 19.03 | 19.59 | 19.03 | 19.28 | 6,736,827 | +0.16(+0.85%) |
Jan 30, 2003 | 19.38 | 19.57 | 19.11 | 19.11 | 5,060,491 | -0.37(-1.88%) |
Jan 29, 2003 | 19.15 | 19.73 | 18.77 | 19.48 | 5,087,162 | +0.34(+1.78%) |
Jan 28, 2003 | 19.32 | 19.49 | 19.02 | 19.14 | 6,059,514 | +0.15(+0.77%) |
Jan 27, 2003 | 19.46 | 19.56 | 18.99 | 18.99 | 3,818,844 | -0.55(-2.79%) |
Jan 24, 2003 | 19.91 | 20.00 | 19.52 | 19.54 | 4,152,407 | -0.49(-2.43%) |
Jan 23, 2003 | 19.78 | 20.12 | 19.71 | 20.03 | 3,505,839 | +0.38(+1.95%) |
Jan 22, 2003 | 20.08 | 20.11 | 19.53 | 19.64 | 4,793,604 | -0.43(-2.15%) |
Jan 21, 2003 | 20.68 | 20.71 | 19.94 | 20.07 | 4,827,682 | -0.50(-2.44%) |
Jan 17, 2003 | 20.68 | 20.70 | 20.43 | 20.58 | 4,408,738 | -0.16(-0.76%) |
Jan 16, 2003 | 20.46 | 20.87 | 20.46 | 20.73 | 6,953,152 | +0.26(+1.29%) |
Jan 15, 2003 | 20.52 | 20.63 | 20.40 | 20.47 | 4,944,550 | -0.17(-0.84%) |
Jan 14, 2003 | 20.48 | 20.65 | 20.27 | 20.64 | 5,419,984 | +0.16(+0.79%) |
Jan 13, 2003 | 20.33 | 20.57 | 20.10 | 20.48 | 7,621,389 | +0.15(+0.74%) |
Jan 10, 2003 | 19.55 | 20.33 | 19.48 | 20.33 | 8,500,952 | +0.60(+3.04%) |
Jan 09, 2003 | 19.26 | 19.79 | 19.18 | 19.73 | 4,938,623 | +0.60(+3.13%) |
Jan 08, 2003 | 19.41 | 19.43 | 19.06 | 19.13 | 4,510,047 | -0.46(-2.34%) |
Jan 07, 2003 | 19.45 | 19.68 | 19.31 | 19.59 | 4,957,700 | +0.10(+0.53%) |
Jan 06, 2003 | 18.98 | 19.67 | 18.98 | 19.49 | 5,149,948 | +0.47(+2.47%) |
Jan 03, 2003 | 19.09 | 19.18 | 18.84 | 19.02 | 4,183,522 | -0.17(-0.87%) |