Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 18.59 | 18.64 | 18.19 | 18.45 | 9,233,316 | -0.45(-2.40%) |
Mar 28, 2003 | 18.92 | 18.92 | 18.62 | 18.91 | 5,401,289 | -0.01(-0.06%) |
Mar 27, 2003 | 19.13 | 19.27 | 18.75 | 18.92 | 7,261,068 | -0.54(-2.75%) |
Mar 26, 2003 | 19.74 | 19.75 | 19.30 | 19.45 | 5,803,176 | -0.47(-2.36%) |
Mar 25, 2003 | 19.80 | 20.12 | 19.72 | 19.92 | 6,264,228 | -0.02(-0.08%) |
Mar 24, 2003 | 20.31 | 20.36 | 19.77 | 19.94 | 4,562,346 | -0.80(-3.87%) |
Mar 21, 2003 | 20.25 | 20.78 | 20.14 | 20.74 | 8,394,923 | +0.49(+2.40%) |
Mar 20, 2003 | 20.26 | 20.39 | 19.84 | 20.25 | 4,801,207 | -0.01(-0.03%) |
Mar 19, 2003 | 20.20 | 20.34 | 20.02 | 20.26 | 5,371,065 | +0.05(+0.27%) |
Mar 18, 2003 | 20.04 | 20.34 | 19.92 | 20.20 | 6,890,871 | +0.19(+0.95%) |
Mar 17, 2003 | 19.34 | 20.01 | 19.17 | 20.01 | 8,304,251 | +0.56(+2.86%) |
Mar 14, 2003 | 19.03 | 19.57 | 18.92 | 19.46 | 9,313,547 | +0.63(+3.33%) |
Mar 13, 2003 | 18.43 | 18.86 | 18.06 | 18.83 | 6,908,639 | +0.49(+2.68%) |
Mar 12, 2003 | 18.20 | 18.47 | 18.06 | 18.34 | 4,416,173 | -0.04(-0.21%) |
Mar 11, 2003 | 18.53 | 18.86 | 18.33 | 18.38 | 4,001,464 | -0.09(-0.50%) |
Mar 10, 2003 | 18.48 | 18.65 | 18.32 | 18.47 | 4,895,176 | -0.26(-1.37%) |
Mar 07, 2003 | 18.29 | 18.78 | 18.20 | 18.73 | 4,183,173 | +0.19(+1.03%) |
Mar 06, 2003 | 18.94 | 19.04 | 18.40 | 18.53 | 4,880,155 | -0.55(-2.86%) |
Mar 05, 2003 | 19.01 | 19.13 | 18.82 | 19.08 | 3,735,676 | +0.04(+0.20%) |
Mar 04, 2003 | 19.31 | 19.31 | 18.91 | 19.04 | 3,722,304 | -0.15(-0.77%) |
Mar 03, 2003 | 19.35 | 19.52 | 19.05 | 19.19 | 3,051,700 | +0.07(+0.34%) |
Feb 28, 2003 | 19.30 | 19.67 | 19.11 | 19.12 | 5,474,376 | -0.22(-1.16%) |
Feb 27, 2003 | 19.22 | 19.40 | 19.11 | 19.35 | 3,534,733 | +0.27(+1.43%) |
Feb 26, 2003 | 19.15 | 19.43 | 19.04 | 19.07 | 4,192,332 | +0.01(+0.06%) |
Feb 25, 2003 | 18.73 | 19.11 | 18.43 | 19.06 | 3,630,534 | +0.10(+0.55%) |
Feb 24, 2003 | 19.38 | 19.38 | 18.84 | 18.96 | 3,467,691 | -0.47(-2.44%) |
Feb 21, 2003 | 19.05 | 19.49 | 18.76 | 19.43 | 4,158,628 | +0.51(+2.68%) |
Feb 20, 2003 | 19.36 | 19.36 | 18.86 | 18.93 | 4,313,411 | -0.27(-1.42%) |
Feb 19, 2003 | 19.63 | 19.71 | 19.08 | 19.20 | 4,214,497 | -0.51(-2.60%) |
Feb 18, 2003 | 19.40 | 19.83 | 19.40 | 19.71 | 2,955,166 | +0.32(+1.66%) |
Feb 14, 2003 | 19.29 | 19.64 | 18.95 | 19.39 | 3,890,643 | +0.07(+0.37%) |
Feb 13, 2003 | 19.52 | 19.57 | 19.14 | 19.32 | 3,607,087 | -0.20(-1.01%) |
Feb 12, 2003 | 19.15 | 19.65 | 18.93 | 19.52 | 5,585,197 | +0.43(+2.23%) |
Feb 11, 2003 | 19.41 | 19.43 | 18.87 | 19.09 | 3,589,869 | -0.20(-1.02%) |
Feb 10, 2003 | 19.11 | 19.42 | 18.94 | 19.29 | 3,055,730 | +0.10(+0.51%) |
Feb 07, 2003 | 19.46 | 19.79 | 19.03 | 19.19 | 4,359,938 | -0.20(-1.04%) |
Feb 06, 2003 | 19.54 | 19.76 | 19.28 | 19.39 | 4,185,921 | -0.21(-1.06%) |
Feb 05, 2003 | 19.71 | 20.16 | 19.57 | 19.60 | 3,320,418 | -0.01(-0.03%) |
Feb 04, 2003 | 19.35 | 19.72 | 19.22 | 19.60 | 5,782,660 | +0.20(+1.01%) |
Feb 03, 2003 | 19.46 | 19.71 | 19.30 | 19.41 | 4,589,823 | -0.08(-0.42%) |
Jan 31, 2003 | 19.24 | 19.81 | 19.24 | 19.49 | 6,662,817 | +0.16(+0.85%) |
Jan 30, 2003 | 19.60 | 19.79 | 19.33 | 19.33 | 5,004,898 | -0.37(-1.88%) |
Jan 29, 2003 | 19.36 | 19.95 | 18.98 | 19.70 | 5,031,275 | +0.34(+1.78%) |
Jan 28, 2003 | 19.53 | 19.71 | 19.23 | 19.35 | 5,992,945 | +0.15(+0.77%) |
Jan 27, 2003 | 19.68 | 19.78 | 19.21 | 19.21 | 3,776,891 | -0.55(-2.79%) |
Jan 24, 2003 | 20.13 | 20.23 | 19.74 | 19.76 | 4,106,789 | -0.49(-2.43%) |
Jan 23, 2003 | 20.00 | 20.35 | 19.93 | 20.25 | 3,467,324 | +0.39(+1.95%) |
Jan 22, 2003 | 20.30 | 20.33 | 19.75 | 19.86 | 4,740,942 | -0.44(-2.15%) |
Jan 21, 2003 | 20.91 | 20.94 | 20.16 | 20.30 | 4,774,647 | -0.51(-2.44%) |
Jan 17, 2003 | 20.91 | 20.93 | 20.66 | 20.81 | 4,360,304 | -0.16(-0.76%) |
Jan 16, 2003 | 20.69 | 21.10 | 20.69 | 20.96 | 6,876,766 | +0.27(+1.29%) |
Jan 15, 2003 | 20.75 | 20.85 | 20.63 | 20.70 | 4,890,230 | -0.17(-0.84%) |
Jan 14, 2003 | 20.71 | 20.88 | 20.49 | 20.87 | 5,360,441 | +0.16(+0.79%) |
Jan 13, 2003 | 20.55 | 20.79 | 20.32 | 20.71 | 7,537,662 | +0.15(+0.74%) |
Jan 10, 2003 | 19.76 | 20.55 | 19.70 | 20.55 | 8,407,562 | +0.61(+3.04%) |
Jan 09, 2003 | 19.48 | 20.01 | 19.40 | 19.95 | 4,884,369 | +0.61(+3.13%) |
Jan 08, 2003 | 19.63 | 19.64 | 19.27 | 19.34 | 4,460,501 | -0.46(-2.34%) |
Jan 07, 2003 | 19.67 | 19.89 | 19.52 | 19.81 | 4,903,236 | +0.10(+0.53%) |
Jan 06, 2003 | 19.19 | 19.89 | 19.19 | 19.70 | 5,093,372 | +0.47(+2.47%) |
Jan 03, 2003 | 19.30 | 19.40 | 19.05 | 19.23 | 4,137,563 | -0.17(-0.87%) |