Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 21.04 | 22.35 | 20.58 | 21.76 | 4,963,084 | +0.72(+3.44%) |
Mar 28, 2003 | 21.25 | 21.51 | 20.86 | 21.04 | 2,316,492 | -0.28(-1.29%) |
Mar 27, 2003 | 21.32 | 21.70 | 21.31 | 21.31 | 1,178,118 | -0.28(-1.28%) |
Mar 26, 2003 | 21.75 | 21.85 | 21.26 | 21.59 | 1,466,265 | -0.15(-0.70%) |
Mar 25, 2003 | 21.45 | 22.07 | 21.35 | 21.74 | 1,904,972 | +0.29(+1.35%) |
Mar 24, 2003 | 21.70 | 21.70 | 21.27 | 21.45 | 1,408,028 | -0.58(-2.63%) |
Mar 21, 2003 | 21.81 | 22.09 | 21.54 | 22.03 | 2,582,697 | +0.29(+1.33%) |
Mar 20, 2003 | 21.72 | 21.94 | 21.16 | 21.74 | 1,469,439 | +0.01(+0.07%) |
Mar 19, 2003 | 21.89 | 22.04 | 21.45 | 21.72 | 1,965,278 | -0.17(-0.76%) |
Mar 18, 2003 | 22.17 | 22.17 | 21.56 | 21.89 | 1,905,248 | -0.28(-1.27%) |
Mar 17, 2003 | 20.99 | 22.38 | 20.91 | 22.17 | 3,082,676 | +1.01(+4.76%) |
Mar 14, 2003 | 21.05 | 21.33 | 20.86 | 21.17 | 2,209,541 | +0.17(+0.79%) |
Mar 13, 2003 | 20.51 | 21.20 | 20.22 | 21.00 | 2,793,977 | +1.23(+6.23%) |
Mar 12, 2003 | 19.53 | 19.81 | 19.31 | 19.77 | 1,679,063 | +0.03(+0.15%) |
Mar 11, 2003 | 20.30 | 20.54 | 19.68 | 19.74 | 1,991,637 | -0.56(-2.75%) |
Mar 10, 2003 | 20.51 | 20.76 | 20.28 | 20.30 | 1,325,228 | -0.63(-3.01%) |
Mar 07, 2003 | 20.17 | 21.02 | 19.66 | 20.93 | 2,813,435 | +0.75(+3.74%) |
Mar 06, 2003 | 18.91 | 20.80 | 18.91 | 20.17 | 4,452,755 | +0.61(+3.11%) |
Mar 05, 2003 | 19.53 | 19.62 | 18.41 | 19.57 | 4,861,239 | -0.01(-0.07%) |
Mar 04, 2003 | 19.98 | 20.11 | 19.57 | 19.58 | 1,121,537 | -0.41(-2.03%) |
Mar 03, 2003 | 20.29 | 20.29 | 19.78 | 19.99 | 1,723,914 | +0.06(+0.29%) |
Feb 28, 2003 | 20.14 | 20.15 | 19.80 | 19.93 | 2,079,406 | -0.22(-1.08%) |
Feb 27, 2003 | 20.00 | 20.16 | 19.57 | 20.14 | 2,419,165 | +0.26(+1.31%) |
Feb 26, 2003 | 20.46 | 20.51 | 19.81 | 19.88 | 1,761,864 | -0.57(-2.80%) |
Feb 25, 2003 | 20.04 | 20.54 | 19.46 | 20.46 | 2,884,782 | +0.42(+2.10%) |
Feb 24, 2003 | 20.87 | 20.87 | 20.00 | 20.04 | 3,100,478 | -1.20(-5.63%) |
Feb 21, 2003 | 21.49 | 21.50 | 21.09 | 21.23 | 3,024,026 | -0.32(-1.48%) |
Feb 20, 2003 | 21.43 | 21.72 | 20.91 | 21.55 | 3,275,326 | +0.12(+0.57%) |
Feb 19, 2003 | 20.96 | 21.52 | 20.47 | 21.43 | 6,834,384 | +1.27(+6.29%) |
Feb 18, 2003 | 19.71 | 20.43 | 19.54 | 20.16 | 3,187,419 | +0.61(+3.11%) |
Feb 14, 2003 | 19.53 | 19.75 | 18.96 | 19.55 | 5,490,526 | -0.02(-0.11%) |
Feb 13, 2003 | 20.76 | 20.78 | 19.28 | 19.57 | 4,082,635 | -1.37(-6.54%) |
Feb 12, 2003 | 20.47 | 21.10 | 20.47 | 20.94 | 3,032,030 | +0.49(+2.41%) |
Feb 11, 2003 | 20.97 | 21.11 | 20.39 | 20.45 | 1,952,444 | -0.20(-0.98%) |
Feb 10, 2003 | 20.35 | 20.90 | 20.25 | 20.65 | 2,070,160 | +0.38(+1.90%) |
Feb 07, 2003 | 21.12 | 21.15 | 20.19 | 20.27 | 1,785,738 | -0.60(-2.88%) |
Feb 06, 2003 | 20.94 | 21.30 | 20.72 | 20.87 | 3,842,374 | +0.31(+1.52%) |
Feb 05, 2003 | 20.83 | 21.17 | 20.40 | 20.56 | 1,935,332 | -0.09(-0.42%) |
Feb 04, 2003 | 20.41 | 20.85 | 20.22 | 20.64 | 2,189,807 | +0.15(+0.74%) |
Feb 03, 2003 | 20.83 | 21.30 | 20.46 | 20.49 | 2,919,421 | +0.32(+1.58%) |
Jan 31, 2003 | 19.46 | 20.29 | 19.38 | 20.17 | 3,353,435 | +0.75(+3.88%) |
Jan 30, 2003 | 20.11 | 20.36 | 19.26 | 19.42 | 1,849,771 | -0.45(-2.26%) |
Jan 29, 2003 | 19.13 | 20.30 | 18.70 | 19.87 | 3,286,504 | +0.59(+3.08%) |
Jan 28, 2003 | 19.24 | 19.70 | 18.88 | 19.28 | 1,810,165 | +0.22(+1.14%) |
Jan 27, 2003 | 17.93 | 19.42 | 17.93 | 19.06 | 3,766,198 | +0.01(+0.04%) |
Jan 24, 2003 | 20.04 | 20.09 | 18.91 | 19.05 | 2,014,407 | -1.17(-5.77%) |
Jan 23, 2003 | 19.93 | 20.36 | 19.51 | 20.22 | 4,505,610 | +0.93(+4.85%) |
Jan 22, 2003 | 19.03 | 19.49 | 18.84 | 19.28 | 2,273,712 | +0.26(+1.37%) |
Jan 21, 2003 | 19.60 | 19.68 | 18.95 | 19.02 | 3,093,992 | -0.62(-3.17%) |
Jan 17, 2003 | 19.67 | 19.99 | 19.43 | 19.64 | 2,649,904 | -0.28(-1.42%) |
Jan 16, 2003 | 19.32 | 20.08 | 19.32 | 19.93 | 4,046,755 | +0.62(+3.19%) |
Jan 15, 2003 | 19.55 | 19.57 | 19.04 | 19.31 | 2,324,496 | -0.25(-1.30%) |
Jan 14, 2003 | 19.20 | 19.96 | 18.99 | 19.57 | 2,693,512 | +0.36(+1.85%) |
Jan 13, 2003 | 19.13 | 19.47 | 18.85 | 19.21 | 1,550,584 | +0.09(+0.45%) |
Jan 10, 2003 | 18.78 | 19.93 | 18.51 | 19.12 | 4,881,940 | +0.26(+1.38%) |
Jan 09, 2003 | 18.04 | 19.02 | 18.04 | 18.86 | 8,348,260 | +2.63(+16.21%) |
Jan 08, 2003 | 15.99 | 16.59 | 15.66 | 16.23 | 2,682,334 | +0.24(+1.50%) |
Jan 07, 2003 | 15.98 | 16.47 | 15.94 | 15.99 | 2,021,997 | -0.03(-0.18%) |
Jan 06, 2003 | 15.46 | 16.09 | 15.43 | 16.02 | 2,601,327 | +0.56(+3.61%) |
Jan 03, 2003 | 15.77 | 15.77 | 15.22 | 15.46 | 2,635,690 | -0.30(-1.89%) |