Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 21.11 | 21.20 | 20.53 | 20.60 | 22,892,554 | -1.04(-4.79%) |
Mar 28, 2003 | 21.91 | 22.10 | 21.51 | 21.63 | 13,378,404 | -0.37(-1.67%) |
Mar 27, 2003 | 21.71 | 22.22 | 21.64 | 22.00 | 20,189,502 | +0.02(+0.10%) |
Mar 26, 2003 | 21.97 | 22.37 | 21.84 | 21.98 | 21,676,624 | +0.10(+0.47%) |
Mar 25, 2003 | 21.70 | 22.00 | 21.40 | 21.87 | 26,653,746 | -0.09(-0.39%) |
Mar 24, 2003 | 22.38 | 22.52 | 21.89 | 21.96 | 22,237,864 | -0.96(-4.18%) |
Mar 21, 2003 | 23.25 | 23.36 | 22.56 | 22.92 | 32,891,666 | +0.14(+0.60%) |
Mar 20, 2003 | 22.40 | 23.35 | 22.24 | 22.78 | 37,331,508 | +0.28(+1.22%) |
Mar 19, 2003 | 21.71 | 22.75 | 21.57 | 22.50 | 30,700,536 | +0.65(+2.99%) |
Mar 18, 2003 | 21.27 | 21.86 | 21.09 | 21.85 | 23,001,808 | +0.45(+2.12%) |
Mar 17, 2003 | 20.01 | 21.65 | 19.98 | 21.40 | 31,039,642 | +1.30(+6.44%) |
Mar 14, 2003 | 20.43 | 20.61 | 19.87 | 20.10 | 26,044,008 | -0.17(-0.82%) |
Mar 13, 2003 | 19.60 | 20.33 | 19.20 | 20.27 | 24,804,262 | +1.02(+5.30%) |
Mar 12, 2003 | 18.53 | 19.27 | 18.50 | 19.25 | 24,041,016 | +0.71(+3.83%) |
Mar 11, 2003 | 18.58 | 18.77 | 18.38 | 18.54 | 16,681,709 | +0.01(+0.06%) |
Mar 10, 2003 | 19.11 | 19.21 | 18.48 | 18.53 | 17,351,798 | -0.85(-4.41%) |
Mar 07, 2003 | 18.97 | 19.51 | 18.77 | 19.38 | 21,465,860 | -0.06(-0.30%) |
Mar 06, 2003 | 19.46 | 19.63 | 19.14 | 19.44 | 16,711,549 | -0.09(-0.47%) |
Mar 05, 2003 | 19.66 | 19.78 | 19.26 | 19.53 | 15,948,975 | -0.07(-0.38%) |
Mar 04, 2003 | 19.74 | 19.90 | 19.48 | 19.60 | 14,676,156 | -0.08(-0.41%) |
Mar 03, 2003 | 20.63 | 20.83 | 19.63 | 19.68 | 17,246,224 | -0.80(-3.92%) |
Feb 28, 2003 | 20.15 | 20.54 | 19.91 | 20.49 | 14,680,518 | +0.36(+1.76%) |
Feb 27, 2003 | 19.76 | 20.17 | 19.40 | 20.13 | 19,799,016 | +0.62(+3.17%) |
Feb 26, 2003 | 19.94 | 20.29 | 19.40 | 19.51 | 16,170,767 | -0.55(-2.74%) |
Feb 25, 2003 | 19.90 | 20.11 | 19.48 | 20.06 | 17,250,760 | -0.19(-0.93%) |
Feb 24, 2003 | 20.08 | 20.58 | 19.92 | 20.25 | 17,477,614 | +0.17(+0.83%) |
Feb 21, 2003 | 20.49 | 20.49 | 19.84 | 20.09 | 15,724,914 | -0.15(-0.74%) |
Feb 20, 2003 | 20.01 | 20.41 | 19.89 | 20.23 | 14,949,950 | +0.38(+1.90%) |
Feb 19, 2003 | 20.06 | 20.12 | 19.57 | 19.86 | 14,945,936 | -0.26(-1.31%) |
Feb 18, 2003 | 19.83 | 20.20 | 19.80 | 20.12 | 21,195,208 | +0.46(+2.33%) |
Feb 14, 2003 | 18.50 | 19.67 | 18.46 | 19.66 | 24,853,296 | +1.23(+6.65%) |
Feb 13, 2003 | 18.40 | 18.54 | 18.01 | 18.44 | 17,711,622 | +0.07(+0.41%) |
Feb 12, 2003 | 18.30 | 18.78 | 18.22 | 18.36 | 19,958,510 | -0.03(-0.19%) |
Feb 11, 2003 | 18.57 | 18.73 | 18.12 | 18.40 | 17,808,120 | -0.11(-0.59%) |
Feb 10, 2003 | 18.14 | 18.73 | 17.95 | 18.50 | 17,747,918 | +0.37(+2.05%) |
Feb 07, 2003 | 18.68 | 18.73 | 17.96 | 18.13 | 14,660,974 | -0.34(-1.83%) |
Feb 06, 2003 | 18.76 | 19.07 | 18.34 | 18.47 | 21,080,210 | -0.32(-1.71%) |
Feb 05, 2003 | 18.77 | 19.40 | 18.65 | 18.79 | 27,110,832 | +0.28(+1.52%) |
Feb 04, 2003 | 18.22 | 18.63 | 18.14 | 18.51 | 22,045,732 | +0.04(+0.22%) |
Feb 03, 2003 | 18.83 | 19.03 | 18.44 | 18.47 | 20,013,304 | -0.23(-1.26%) |
Jan 31, 2003 | 18.10 | 18.92 | 17.88 | 18.70 | 34,679,512 | -0.64(-3.29%) |
Jan 30, 2003 | 20.52 | 20.68 | 19.32 | 19.34 | 23,024,710 | -1.17(-5.70%) |
Jan 29, 2003 | 20.03 | 20.66 | 19.66 | 20.51 | 27,795,578 | +0.64(+3.23%) |
Jan 28, 2003 | 19.99 | 20.21 | 19.50 | 19.87 | 23,352,230 | +0.09(+0.43%) |
Jan 27, 2003 | 19.60 | 20.18 | 19.51 | 19.78 | 19,635,508 | +0.03(+0.17%) |
Jan 24, 2003 | 20.40 | 20.57 | 19.66 | 19.75 | 31,354,898 | -1.12(-5.36%) |
Jan 23, 2003 | 21.25 | 21.48 | 20.45 | 20.87 | 29,640,066 | +0.12(+0.58%) |
Jan 22, 2003 | 20.72 | 21.28 | 20.46 | 20.74 | 24,964,280 | +0.27(+1.32%) |
Jan 21, 2003 | 20.95 | 21.12 | 20.44 | 20.48 | 20,350,966 | -0.17(-0.81%) |
Jan 17, 2003 | 21.21 | 21.43 | 20.49 | 20.64 | 24,877,728 | -1.04(-4.78%) |
Jan 16, 2003 | 22.36 | 22.58 | 21.52 | 21.68 | 24,073,446 | -0.36(-1.61%) |
Jan 15, 2003 | 22.22 | 22.43 | 21.56 | 22.03 | 31,741,596 | -0.69(-3.03%) |
Jan 14, 2003 | 23.28 | 23.67 | 22.56 | 22.72 | 33,634,072 | -0.46(-1.98%) |
Jan 13, 2003 | 24.24 | 24.43 | 22.99 | 23.18 | 28,086,124 | -0.55(-2.32%) |
Jan 10, 2003 | 22.74 | 23.95 | 22.64 | 23.73 | 28,941,534 | +0.54(+2.35%) |
Jan 09, 2003 | 22.94 | 23.70 | 22.88 | 23.19 | 24,575,664 | +0.62(+2.74%) |
Jan 08, 2003 | 22.98 | 23.11 | 22.38 | 22.57 | 19,488,926 | -0.62(-2.67%) |
Jan 07, 2003 | 23.41 | 23.90 | 22.99 | 23.19 | 22,861,180 | -0.22(-0.93%) |
Jan 06, 2003 | 22.73 | 23.76 | 22.53 | 23.40 | 27,235,774 | +1.05(+4.72%) |
Jan 03, 2003 | 21.25 | 22.36 | 21.17 | 22.35 | 22,368,212 | +0.94(+4.39%) |