Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 16.83 | 17.03 | 16.47 | 16.87 | 3,646,374 | -0.21(-1.24%) |
Mar 28, 2003 | 17.26 | 17.26 | 16.85 | 17.08 | 5,168,977 | -0.44(-2.50%) |
Mar 27, 2003 | 17.46 | 17.63 | 17.26 | 17.52 | 2,283,451 | +0.02(+0.11%) |
Mar 26, 2003 | 17.58 | 17.81 | 17.28 | 17.50 | 3,315,859 | -0.21(-1.20%) |
Mar 25, 2003 | 17.31 | 17.79 | 17.24 | 17.71 | 4,115,609 | +0.36(+2.10%) |
Mar 24, 2003 | 18.01 | 18.01 | 17.24 | 17.35 | 5,826,841 | -0.92(-5.05%) |
Mar 21, 2003 | 17.89 | 18.28 | 17.67 | 18.27 | 5,120,726 | +0.79(+4.51%) |
Mar 20, 2003 | 17.84 | 17.85 | 17.31 | 17.48 | 5,782,662 | -0.40(-2.23%) |
Mar 19, 2003 | 18.14 | 18.22 | 17.40 | 17.88 | 7,318,683 | +0.06(+0.34%) |
Mar 18, 2003 | 17.77 | 17.85 | 17.41 | 17.82 | 5,852,926 | +0.05(+0.30%) |
Mar 17, 2003 | 17.11 | 17.77 | 16.95 | 17.77 | 6,158,864 | +0.66(+3.84%) |
Mar 14, 2003 | 16.89 | 17.21 | 16.75 | 17.11 | 7,269,528 | +0.37(+2.22%) |
Mar 13, 2003 | 16.31 | 16.85 | 16.26 | 16.74 | 7,525,557 | +0.74(+4.64%) |
Mar 12, 2003 | 15.59 | 16.00 | 15.49 | 16.00 | 8,124,465 | +0.35(+2.25%) |
Mar 11, 2003 | 15.62 | 15.75 | 15.19 | 15.64 | 9,529,005 | -0.02(-0.13%) |
Mar 10, 2003 | 16.05 | 16.18 | 15.51 | 15.66 | 9,719,745 | -0.55(-3.39%) |
Mar 07, 2003 | 15.72 | 16.22 | 15.66 | 16.22 | 12,514,047 | -0.10(-0.61%) |
Mar 06, 2003 | 16.13 | 16.38 | 15.19 | 16.31 | 26,573,012 | +0.19(+1.15%) |
Mar 05, 2003 | 16.92 | 17.18 | 15.98 | 16.13 | 14,807,902 | -1.31(-7.53%) |
Mar 04, 2003 | 17.77 | 17.91 | 17.34 | 17.44 | 6,629,456 | -0.33(-1.87%) |
Mar 03, 2003 | 18.24 | 18.27 | 17.64 | 17.77 | 6,967,058 | -0.21(-1.18%) |
Feb 28, 2003 | 18.48 | 18.48 | 17.79 | 17.99 | 7,273,901 | -0.49(-2.66%) |
Feb 27, 2003 | 18.54 | 18.67 | 18.21 | 18.48 | 5,238,487 | -0.07(-0.36%) |
Feb 26, 2003 | 18.72 | 18.81 | 18.44 | 18.54 | 4,479,599 | -0.18(-0.96%) |
Feb 25, 2003 | 18.30 | 18.77 | 18.10 | 18.72 | 3,790,371 | +0.43(+2.36%) |
Feb 24, 2003 | 18.69 | 18.69 | 18.03 | 18.29 | 6,201,686 | -0.39(-2.09%) |
Feb 21, 2003 | 18.75 | 18.85 | 18.38 | 18.68 | 4,875,403 | +0.10(+0.53%) |
Feb 20, 2003 | 19.13 | 19.13 | 18.58 | 18.58 | 4,067,661 | -0.56(-2.94%) |
Feb 19, 2003 | 19.40 | 19.52 | 19.05 | 19.15 | 2,305,465 | -0.23(-1.16%) |
Feb 18, 2003 | 19.41 | 19.63 | 19.13 | 19.37 | 3,357,475 | +0.01(+0.03%) |
Feb 14, 2003 | 18.97 | 19.37 | 18.78 | 19.37 | 2,451,121 | +0.53(+2.82%) |
Feb 13, 2003 | 18.90 | 19.04 | 18.59 | 18.84 | 2,607,181 | +0.03(+0.18%) |
Feb 12, 2003 | 19.09 | 19.27 | 18.80 | 18.80 | 2,227,661 | -0.17(-0.87%) |
Feb 11, 2003 | 19.41 | 19.50 | 18.84 | 18.97 | 3,273,941 | -0.39(-2.02%) |
Feb 10, 2003 | 19.25 | 19.39 | 19.07 | 19.36 | 2,471,175 | +0.11(+0.59%) |
Feb 07, 2003 | 19.43 | 19.54 | 19.20 | 19.25 | 3,031,332 | -0.21(-1.06%) |
Feb 06, 2003 | 19.33 | 19.54 | 19.20 | 19.45 | 2,738,211 | +0.09(+0.48%) |
Feb 05, 2003 | 19.47 | 19.70 | 19.24 | 19.36 | 3,319,478 | +0.14(+0.72%) |
Feb 04, 2003 | 19.25 | 19.29 | 18.86 | 19.22 | 2,446,899 | -0.19(-0.99%) |
Feb 03, 2003 | 19.54 | 19.60 | 19.29 | 19.41 | 2,986,700 | -0.07(-0.34%) |
Jan 31, 2003 | 18.99 | 19.52 | 18.99 | 19.48 | 5,282,968 | +0.54(+2.87%) |
Jan 30, 2003 | 18.74 | 19.41 | 18.60 | 18.93 | 4,691,599 | +0.29(+1.57%) |
Jan 29, 2003 | 18.60 | 18.82 | 18.36 | 18.64 | 3,396,829 | -0.09(-0.46%) |
Jan 28, 2003 | 18.68 | 18.86 | 18.57 | 18.73 | 3,378,735 | +0.05(+0.25%) |
Jan 27, 2003 | 19.24 | 19.27 | 18.40 | 18.68 | 5,966,013 | -0.60(-3.13%) |
Jan 24, 2003 | 19.80 | 19.90 | 19.28 | 19.29 | 2,048,682 | -0.46(-2.35%) |
Jan 23, 2003 | 19.80 | 19.93 | 19.63 | 19.75 | 2,256,461 | -0.01(-0.07%) |
Jan 22, 2003 | 19.72 | 20.07 | 19.68 | 19.76 | 2,051,245 | -0.13(-0.63%) |
Jan 21, 2003 | 20.17 | 20.25 | 19.84 | 19.89 | 1,952,332 | -0.12(-0.60%) |
Jan 17, 2003 | 20.00 | 20.19 | 19.86 | 20.01 | 2,018,224 | +0.01(+0.07%) |
Jan 16, 2003 | 19.87 | 20.22 | 19.86 | 20.00 | 2,128,748 | +0.13(+0.67%) |
Jan 15, 2003 | 20.26 | 20.33 | 19.63 | 19.86 | 2,510,680 | -0.40(-1.96%) |
Jan 14, 2003 | 20.23 | 20.29 | 20.09 | 20.26 | 1,837,888 | +0.01(+0.07%) |
Jan 13, 2003 | 20.18 | 20.36 | 20.10 | 20.25 | 1,915,240 | +0.02(+0.10%) |
Jan 10, 2003 | 20.10 | 20.31 | 20.06 | 20.23 | 1,947,055 | -0.03(-0.13%) |
Jan 09, 2003 | 20.17 | 20.36 | 20.13 | 20.25 | 2,386,284 | +0.08(+0.39%) |
Jan 08, 2003 | 20.31 | 20.44 | 20.08 | 20.17 | 2,104,924 | -0.14(-0.69%) |
Jan 07, 2003 | 20.49 | 20.49 | 20.21 | 20.31 | 2,306,370 | -0.14(-0.68%) |
Jan 06, 2003 | 20.19 | 20.47 | 20.18 | 20.45 | 2,604,919 | +0.35(+1.75%) |
Jan 03, 2003 | 20.10 | 20.29 | 20.00 | 20.10 | 2,169,911 | -0.17(-0.82%) |