Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 15.80 | 16.09 | 15.54 | 15.61 | 4,304,686 | -0.68(-4.16%) |
Mar 28, 2003 | 16.28 | 16.37 | 16.07 | 16.29 | 1,883,817 | +0.01(+0.05%) |
Mar 27, 2003 | 16.46 | 16.48 | 16.07 | 16.28 | 2,998,110 | -0.18(-1.11%) |
Mar 26, 2003 | 16.48 | 16.66 | 16.29 | 16.46 | 2,923,246 | -0.02(-0.09%) |
Mar 25, 2003 | 16.32 | 16.61 | 16.19 | 16.48 | 4,801,941 | +0.17(+1.03%) |
Mar 24, 2003 | 16.56 | 16.57 | 16.30 | 16.31 | 3,926,556 | -0.59(-3.51%) |
Mar 21, 2003 | 16.48 | 17.19 | 15.99 | 16.90 | 8,683,186 | -0.17(-0.98%) |
Mar 20, 2003 | 16.89 | 17.23 | 16.56 | 17.07 | 4,406,475 | +0.18(+1.04%) |
Mar 19, 2003 | 16.86 | 17.02 | 16.64 | 16.89 | 4,727,734 | -0.08(-0.45%) |
Mar 18, 2003 | 16.67 | 17.12 | 16.63 | 16.97 | 6,831,415 | +0.49(+2.96%) |
Mar 17, 2003 | 15.62 | 16.50 | 15.49 | 16.48 | 5,716,334 | +0.65(+4.14%) |
Mar 14, 2003 | 15.90 | 16.14 | 15.66 | 15.83 | 6,728,313 | -0.07(-0.43%) |
Mar 13, 2003 | 15.70 | 16.01 | 15.46 | 15.90 | 5,554,785 | +0.69(+4.50%) |
Mar 12, 2003 | 15.30 | 15.32 | 14.66 | 15.21 | 7,580,976 | -0.13(-0.84%) |
Mar 11, 2003 | 15.68 | 15.80 | 15.15 | 15.34 | 7,015,555 | -0.34(-2.14%) |
Mar 10, 2003 | 16.29 | 16.29 | 15.53 | 15.68 | 3,664,532 | -0.69(-4.23%) |
Mar 07, 2003 | 16.41 | 16.64 | 15.94 | 16.37 | 4,392,947 | -0.04(-0.23%) |
Mar 06, 2003 | 16.94 | 16.94 | 16.29 | 16.41 | 6,073,055 | -0.53(-3.15%) |
Mar 05, 2003 | 16.89 | 17.09 | 16.75 | 16.94 | 3,848,409 | +0.00(+0.00%) |
Mar 04, 2003 | 17.18 | 17.28 | 16.88 | 16.94 | 2,562,979 | -0.35(-2.03%) |
Mar 03, 2003 | 17.53 | 17.82 | 17.28 | 17.29 | 3,735,456 | -0.05(-0.31%) |
Feb 28, 2003 | 17.41 | 17.66 | 17.28 | 17.34 | 5,877,752 | -0.07(-0.39%) |
Feb 27, 2003 | 17.24 | 17.50 | 17.05 | 17.41 | 3,060,234 | +0.21(+1.24%) |
Feb 26, 2003 | 17.33 | 17.33 | 17.05 | 17.20 | 3,852,612 | -0.13(-0.75%) |
Feb 25, 2003 | 16.83 | 17.33 | 16.81 | 17.33 | 5,233,132 | +0.24(+1.43%) |
Feb 24, 2003 | 17.63 | 17.64 | 16.93 | 17.09 | 3,620,008 | -0.55(-3.11%) |
Feb 21, 2003 | 17.51 | 17.81 | 17.27 | 17.63 | 3,072,055 | +0.11(+0.61%) |
Feb 20, 2003 | 17.76 | 17.78 | 17.46 | 17.53 | 3,571,674 | -0.05(-0.26%) |
Feb 19, 2003 | 17.70 | 17.74 | 17.38 | 17.57 | 3,647,983 | -0.13(-0.73%) |
Feb 18, 2003 | 17.66 | 17.87 | 17.52 | 17.70 | 3,336,575 | +0.27(+1.53%) |
Feb 14, 2003 | 17.09 | 17.51 | 16.79 | 17.44 | 3,592,557 | +0.27(+1.60%) |
Feb 13, 2003 | 17.21 | 17.39 | 16.74 | 17.16 | 4,169,405 | -0.13(-0.75%) |
Feb 12, 2003 | 17.62 | 17.76 | 17.25 | 17.29 | 2,991,806 | -0.32(-1.82%) |
Feb 11, 2003 | 17.97 | 18.12 | 17.44 | 17.61 | 4,770,814 | -0.35(-1.95%) |
Feb 10, 2003 | 17.89 | 18.15 | 17.68 | 17.96 | 3,033,441 | +0.11(+0.60%) |
Feb 07, 2003 | 18.20 | 18.29 | 17.77 | 17.85 | 3,989,994 | -0.08(-0.42%) |
Feb 06, 2003 | 18.47 | 18.47 | 17.63 | 17.93 | 7,750,142 | -0.53(-2.89%) |
Feb 05, 2003 | 18.81 | 18.91 | 18.40 | 18.46 | 6,800,682 | -0.30(-1.58%) |
Feb 04, 2003 | 19.22 | 19.22 | 18.46 | 18.76 | 4,833,332 | -0.45(-2.34%) |
Feb 03, 2003 | 19.27 | 19.33 | 18.96 | 19.21 | 4,362,607 | -0.05(-0.28%) |
Jan 31, 2003 | 19.03 | 19.35 | 18.89 | 19.26 | 3,872,181 | +0.23(+1.20%) |
Jan 30, 2003 | 19.42 | 19.51 | 18.96 | 19.03 | 3,351,154 | -0.35(-1.81%) |
Jan 29, 2003 | 19.11 | 19.55 | 19.00 | 19.38 | 4,301,271 | +0.05(+0.24%) |
Jan 28, 2003 | 19.41 | 19.42 | 19.07 | 19.34 | 4,178,993 | +0.11(+0.55%) |
Jan 27, 2003 | 19.30 | 19.68 | 18.99 | 19.23 | 6,171,429 | -0.12(-0.63%) |
Jan 24, 2003 | 19.34 | 19.45 | 18.96 | 19.35 | 13,467,659 | -0.56(-2.79%) |
Jan 23, 2003 | 19.87 | 20.06 | 19.57 | 19.91 | 5,644,885 | +0.30(+1.51%) |
Jan 22, 2003 | 20.04 | 20.04 | 19.30 | 19.61 | 6,512,389 | -0.42(-2.09%) |
Jan 21, 2003 | 20.86 | 20.86 | 19.95 | 20.03 | 3,098,848 | -0.62(-3.02%) |
Jan 17, 2003 | 20.29 | 20.81 | 20.25 | 20.66 | 3,376,240 | +0.05(+0.26%) |
Jan 16, 2003 | 20.56 | 20.98 | 20.37 | 20.60 | 3,806,117 | +0.02(+0.11%) |
Jan 15, 2003 | 20.73 | 20.73 | 20.31 | 20.58 | 3,670,048 | -0.15(-0.73%) |
Jan 14, 2003 | 20.54 | 20.73 | 20.37 | 20.73 | 3,159,002 | +0.19(+0.93%) |
Jan 13, 2003 | 20.67 | 20.70 | 20.10 | 20.54 | 4,951,932 | +0.06(+0.30%) |
Jan 10, 2003 | 20.37 | 21.04 | 20.14 | 20.48 | 5,744,310 | +0.10(+0.49%) |
Jan 09, 2003 | 20.21 | 20.63 | 19.99 | 20.38 | 6,017,498 | +0.97(+4.98%) |
Jan 08, 2003 | 19.11 | 19.86 | 19.11 | 19.42 | 6,716,361 | -0.79(-3.92%) |
Jan 07, 2003 | 20.09 | 20.48 | 19.90 | 20.21 | 5,298,408 | -0.09(-0.45%) |
Jan 06, 2003 | 19.33 | 20.34 | 19.26 | 20.30 | 5,551,896 | +0.97(+5.00%) |
Jan 03, 2003 | 18.96 | 19.55 | 18.96 | 19.33 | 3,312,277 | +0.13(+0.67%) |