Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 19.37 | 19.37 | 19.37 | 19.37 | 0 | +0.00(+0.00%) |
Mar 28, 2003 | 19.67 | 19.75 | 19.14 | 19.37 | 138,603,568 | +0.02(+0.11%) |
Mar 27, 2003 | 19.32 | 19.55 | 19.20 | 19.35 | 22,068,072 | +0.03(+0.18%) |
Mar 26, 2003 | 19.01 | 19.61 | 19.01 | 19.31 | 20,159,698 | +0.14(+0.71%) |
Mar 25, 2003 | 18.53 | 19.18 | 18.53 | 19.18 | 14,433,409 | +0.65(+3.51%) |
Mar 24, 2003 | 19.04 | 19.14 | 18.43 | 18.53 | 18,954,080 | -0.89(-4.59%) |
Mar 21, 2003 | 19.46 | 19.56 | 19.31 | 19.42 | 23,718,004 | +0.40(+2.12%) |
Mar 20, 2003 | 19.36 | 19.55 | 19.01 | 19.01 | 15,611,578 | -0.47(-2.42%) |
Mar 19, 2003 | 19.52 | 19.82 | 19.25 | 19.48 | 16,698,781 | +0.17(+0.89%) |
Mar 18, 2003 | 19.38 | 19.38 | 19.18 | 19.31 | 8,049,774 | +0.03(+0.14%) |
Mar 17, 2003 | 18.84 | 19.36 | 18.84 | 19.29 | 13,041,479 | +0.45(+2.36%) |
Mar 14, 2003 | 19.11 | 19.12 | 18.79 | 18.84 | 7,114,277 | -0.26(-1.36%) |
Mar 13, 2003 | 18.94 | 19.18 | 18.70 | 19.10 | 7,474,634 | +0.41(+2.20%) |
Mar 12, 2003 | 18.38 | 18.69 | 18.22 | 18.69 | 7,117,635 | +0.14(+0.74%) |
Mar 11, 2003 | 18.46 | 18.77 | 18.41 | 18.55 | 7,197,942 | +0.21(+1.16%) |
Mar 10, 2003 | 18.70 | 18.81 | 18.28 | 18.34 | 7,145,523 | -0.53(-2.83%) |
Mar 07, 2003 | 18.56 | 18.98 | 18.53 | 18.88 | 5,664,818 | +0.14(+0.77%) |
Mar 06, 2003 | 19.11 | 19.11 | 18.73 | 18.73 | 4,743,484 | -0.50(-2.60%) |
Mar 05, 2003 | 19.09 | 19.23 | 19.04 | 19.23 | 3,556,262 | +0.14(+0.75%) |
Mar 04, 2003 | 19.19 | 19.20 | 19.06 | 19.09 | 3,912,093 | -0.16(-0.82%) |
Mar 03, 2003 | 19.31 | 19.45 | 19.16 | 19.25 | 4,251,132 | +0.12(+0.61%) |
Feb 28, 2003 | 19.05 | 19.21 | 19.05 | 19.13 | 4,071,246 | +0.14(+0.72%) |
Feb 27, 2003 | 18.76 | 19.00 | 18.69 | 18.99 | 4,233,757 | +0.23(+1.24%) |
Feb 26, 2003 | 18.73 | 18.87 | 18.65 | 18.76 | 5,975,239 | -0.11(-0.58%) |
Feb 25, 2003 | 18.88 | 18.90 | 18.53 | 18.87 | 4,740,564 | +0.04(+0.22%) |
Feb 24, 2003 | 18.94 | 19.01 | 18.80 | 18.83 | 4,699,096 | -0.14(-0.76%) |
Feb 21, 2003 | 18.84 | 18.98 | 18.69 | 18.97 | 3,501,654 | +0.13(+0.69%) |
Feb 20, 2003 | 19.03 | 19.03 | 18.77 | 18.84 | 3,969,621 | -0.12(-0.61%) |
Feb 19, 2003 | 18.98 | 19.05 | 18.87 | 18.96 | 4,455,549 | +0.08(+0.40%) |
Feb 18, 2003 | 18.73 | 18.99 | 18.72 | 18.88 | 2,808,390 | +0.25(+1.36%) |
Feb 14, 2003 | 18.49 | 18.63 | 18.27 | 18.63 | 5,524,355 | +0.12(+0.63%) |
Feb 13, 2003 | 18.50 | 18.63 | 18.40 | 18.51 | 7,814,257 | +0.15(+0.82%) |
Feb 12, 2003 | 18.29 | 18.49 | 18.29 | 18.36 | 5,966,624 | +0.14(+0.75%) |
Feb 11, 2003 | 18.27 | 18.34 | 18.17 | 18.22 | 3,787,399 | -0.01(-0.08%) |
Feb 10, 2003 | 18.22 | 18.33 | 18.13 | 18.24 | 4,311,873 | +0.05(+0.30%) |
Feb 07, 2003 | 18.35 | 18.44 | 18.18 | 18.18 | 4,099,426 | +0.07(+0.38%) |
Feb 06, 2003 | 18.19 | 18.31 | 18.09 | 18.11 | 5,279,493 | -0.14(-0.75%) |
Feb 05, 2003 | 18.35 | 18.46 | 18.15 | 18.25 | 7,183,048 | -0.08(-0.41%) |
Feb 04, 2003 | 18.42 | 18.42 | 18.13 | 18.33 | 5,603,493 | -0.19(-1.04%) |
Feb 03, 2003 | 18.49 | 18.58 | 18.38 | 18.52 | 6,016,268 | -0.18(-0.99%) |
Jan 31, 2003 | 17.85 | 18.80 | 17.83 | 18.70 | 10,487,441 | +0.86(+4.84%) |
Jan 30, 2003 | 18.05 | 18.22 | 17.84 | 17.84 | 6,175,275 | -0.14(-0.76%) |
Jan 29, 2003 | 17.88 | 18.05 | 17.74 | 17.98 | 10,365,813 | -0.24(-1.32%) |
Jan 28, 2003 | 18.11 | 18.25 | 17.97 | 18.22 | 5,552,973 | +0.11(+0.61%) |
Jan 27, 2003 | 18.40 | 18.40 | 18.02 | 18.11 | 4,920,158 | -0.38(-2.07%) |
Jan 24, 2003 | 18.73 | 18.73 | 18.40 | 18.49 | 4,896,504 | -0.27(-1.42%) |
Jan 23, 2003 | 18.97 | 19.01 | 18.64 | 18.76 | 13,572,524 | +0.12(+0.66%) |
Jan 22, 2003 | 18.90 | 19.00 | 18.59 | 18.64 | 7,619,478 | -0.45(-2.37%) |
Jan 21, 2003 | 19.31 | 19.34 | 19.04 | 19.09 | 8,595,567 | -0.28(-1.45%) |
Jan 17, 2003 | 19.50 | 19.50 | 19.31 | 19.37 | 4,321,510 | -0.13(-0.67%) |
Jan 16, 2003 | 19.52 | 19.59 | 19.35 | 19.50 | 5,586,264 | -0.02(-0.11%) |
Jan 15, 2003 | 19.66 | 19.66 | 19.48 | 19.52 | 8,995,347 | +0.00(+0.00%) |
Jan 14, 2003 | 19.52 | 19.59 | 19.43 | 19.52 | 9,772,567 | +0.03(+0.18%) |
Jan 13, 2003 | 19.69 | 19.75 | 19.45 | 19.48 | 5,622,475 | -0.03(-0.18%) |
Jan 10, 2003 | 19.45 | 19.66 | 19.45 | 19.52 | 7,615,827 | +0.00(+0.00%) |
Jan 09, 2003 | 19.52 | 19.55 | 19.45 | 19.52 | 8,760,414 | +0.01(+0.07%) |
Jan 08, 2003 | 19.43 | 19.76 | 19.40 | 19.51 | 5,023,681 | -0.01(-0.07%) |
Jan 07, 2003 | 19.62 | 19.66 | 19.46 | 19.52 | 7,581,515 | -0.24(-1.21%) |
Jan 06, 2003 | 19.61 | 19.83 | 19.59 | 19.76 | 10,118,615 | +0.15(+0.77%) |
Jan 03, 2003 | 19.48 | 19.62 | 19.48 | 19.61 | 6,099,349 | +0.21(+1.09%) |