Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 19.70 | 19.76 | 19.39 | 19.48 | 494,939 | -0.24(-1.21%) |
Mar 28, 2003 | 19.87 | 19.91 | 19.64 | 19.72 | 394,484 | -0.20(-1.00%) |
Mar 27, 2003 | 19.84 | 20.05 | 19.62 | 19.92 | 666,400 | +0.09(+0.48%) |
Mar 26, 2003 | 20.01 | 20.01 | 19.73 | 19.82 | 528,669 | -0.18(-0.92%) |
Mar 25, 2003 | 19.87 | 20.10 | 19.65 | 20.01 | 697,326 | +0.29(+1.49%) |
Mar 24, 2003 | 20.27 | 20.31 | 19.65 | 19.71 | 665,435 | -0.83(-4.03%) |
Mar 21, 2003 | 20.36 | 20.57 | 20.06 | 20.54 | 967,429 | +0.46(+2.30%) |
Mar 20, 2003 | 20.14 | 20.22 | 19.71 | 20.08 | 934,882 | -0.06(-0.30%) |
Mar 19, 2003 | 19.90 | 20.16 | 19.78 | 20.14 | 687,568 | +0.25(+1.26%) |
Mar 18, 2003 | 20.05 | 20.12 | 19.74 | 19.89 | 52,875,904 | -0.16(-0.78%) |
Mar 17, 2003 | 19.49 | 20.05 | 19.31 | 20.05 | 820,343 | +0.59(+3.03%) |
Mar 14, 2003 | 19.26 | 19.67 | 19.23 | 19.46 | 722,707 | +0.20(+1.04%) |
Mar 13, 2003 | 18.81 | 19.26 | 18.77 | 19.26 | 983,884 | +0.57(+3.03%) |
Mar 12, 2003 | 18.97 | 18.99 | 18.37 | 18.69 | 1,365,825 | -0.41(-2.12%) |
Mar 11, 2003 | 19.25 | 19.46 | 19.10 | 19.10 | 717,434 | -0.11(-0.55%) |
Mar 10, 2003 | 19.52 | 19.54 | 19.19 | 19.20 | 1,049,056 | -0.42(-2.12%) |
Mar 07, 2003 | 19.44 | 19.66 | 19.19 | 19.62 | 683,408 | +0.21(+1.09%) |
Mar 06, 2003 | 19.66 | 19.68 | 19.40 | 19.41 | 515,256 | -0.31(-1.58%) |
Mar 05, 2003 | 19.50 | 19.80 | 19.41 | 19.72 | 462,866 | +0.29(+1.48%) |
Mar 04, 2003 | 19.77 | 19.81 | 19.40 | 19.43 | 443,783 | -0.28(-1.43%) |
Mar 03, 2003 | 19.83 | 20.04 | 19.59 | 19.71 | 423,619 | +0.03(+0.14%) |
Feb 28, 2003 | 19.67 | 20.00 | 19.67 | 19.69 | 451,164 | -0.06(-0.28%) |
Feb 27, 2003 | 19.40 | 19.80 | 19.37 | 19.74 | 579,888 | +0.34(+1.75%) |
Feb 26, 2003 | 19.62 | 19.66 | 19.32 | 19.40 | 494,012 | -0.22(-1.10%) |
Feb 25, 2003 | 19.39 | 19.69 | 19.35 | 19.62 | 1,166,438 | +0.03(+0.14%) |
Feb 24, 2003 | 20.00 | 20.05 | 19.50 | 19.59 | 596,271 | -0.38(-1.89%) |
Feb 21, 2003 | 19.80 | 20.07 | 19.51 | 19.97 | 703,931 | +0.39(+2.01%) |
Feb 20, 2003 | 19.88 | 19.90 | 19.55 | 19.57 | 473,308 | -0.11(-0.56%) |
Feb 19, 2003 | 19.74 | 19.79 | 19.58 | 19.69 | 580,968 | -0.17(-0.84%) |
Feb 18, 2003 | 19.79 | 19.95 | 19.69 | 19.85 | 487,171 | +0.08(+0.39%) |
Feb 14, 2003 | 19.39 | 19.79 | 19.35 | 19.77 | 618,775 | +0.37(+1.89%) |
Feb 13, 2003 | 19.25 | 19.53 | 19.22 | 19.41 | 666,304 | +0.16(+0.84%) |
Feb 12, 2003 | 19.40 | 19.63 | 19.25 | 19.25 | 714,013 | -0.09(-0.49%) |
Feb 11, 2003 | 19.51 | 19.72 | 19.31 | 19.34 | 964,080 | -0.17(-0.85%) |
Feb 10, 2003 | 19.29 | 19.57 | 19.27 | 19.51 | 862,181 | +0.31(+1.62%) |
Feb 07, 2003 | 19.39 | 19.52 | 19.08 | 19.20 | 569,626 | -0.08(-0.40%) |
Feb 06, 2003 | 19.38 | 19.80 | 19.01 | 19.27 | 1,301,283 | +0.21(+1.11%) |
Feb 05, 2003 | 19.19 | 19.40 | 19.02 | 19.06 | 690,609 | -0.09(-0.46%) |
Feb 04, 2003 | 19.66 | 19.70 | 19.05 | 19.15 | 1,155,636 | -0.73(-3.69%) |
Feb 03, 2003 | 19.88 | 19.91 | 19.67 | 19.89 | 970,741 | +0.01(+0.03%) |
Jan 31, 2003 | 19.66 | 19.98 | 19.51 | 19.88 | 1,027,272 | +0.16(+0.79%) |
Jan 30, 2003 | 20.05 | 20.11 | 19.62 | 19.72 | 704,023 | -0.33(-1.64%) |
Jan 29, 2003 | 20.09 | 20.12 | 19.65 | 20.05 | 436,941 | +0.03(+0.14%) |
Jan 28, 2003 | 20.01 | 20.11 | 19.86 | 20.02 | 389,052 | +0.11(+0.56%) |
Jan 27, 2003 | 19.93 | 20.30 | 19.86 | 19.91 | 700,691 | -0.07(-0.33%) |
Jan 24, 2003 | 20.61 | 20.63 | 19.92 | 19.98 | 629,577 | -0.63(-3.07%) |
Jan 23, 2003 | 20.47 | 20.66 | 20.39 | 20.61 | 945,357 | +0.19(+0.92%) |
Jan 22, 2003 | 20.52 | 20.55 | 20.25 | 20.42 | 815,012 | +0.01(+0.03%) |
Jan 21, 2003 | 20.80 | 20.83 | 20.40 | 20.42 | 935,635 | -0.38(-1.84%) |
Jan 17, 2003 | 20.97 | 20.97 | 20.61 | 20.80 | 797,729 | -0.21(-1.00%) |
Jan 16, 2003 | 21.31 | 21.44 | 21.00 | 21.01 | 545,322 | -0.30(-1.41%) |
Jan 15, 2003 | 21.66 | 21.66 | 21.23 | 21.31 | 742,279 | -0.53(-2.42%) |
Jan 14, 2003 | 21.67 | 21.86 | 21.52 | 21.84 | 524,798 | +0.12(+0.54%) |
Jan 13, 2003 | 21.74 | 21.84 | 21.56 | 21.72 | 883,785 | +0.02(+0.10%) |
Jan 10, 2003 | 21.78 | 21.86 | 21.59 | 21.70 | 564,585 | -0.12(-0.56%) |
Jan 09, 2003 | 21.30 | 21.82 | 21.27 | 21.82 | 580,248 | +0.55(+2.58%) |
Jan 08, 2003 | 21.61 | 21.62 | 21.13 | 21.27 | 543,881 | -0.23(-1.06%) |
Jan 07, 2003 | 21.81 | 21.91 | 21.37 | 21.50 | 720,134 | -0.34(-1.55%) |
Jan 06, 2003 | 21.42 | 21.91 | 21.32 | 21.84 | 570,166 | +0.49(+2.29%) |
Jan 03, 2003 | 21.47 | 21.58 | 21.23 | 21.35 | 446,843 | -0.12(-0.54%) |