Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 20.63 | 20.74 | 20.29 | 20.34 | 24,764,590 | -0.63(-3.00%) |
Mar 28, 2003 | 20.73 | 21.06 | 20.73 | 20.96 | 14,088,414 | +0.06(+0.31%) |
Mar 27, 2003 | 20.77 | 21.03 | 20.67 | 20.90 | 18,194,992 | +0.03(+0.17%) |
Mar 26, 2003 | 20.80 | 21.02 | 20.79 | 20.86 | 22,517,264 | +0.11(+0.53%) |
Mar 25, 2003 | 20.74 | 21.03 | 20.68 | 20.75 | 19,284,626 | +0.21(+1.02%) |
Mar 24, 2003 | 20.92 | 20.95 | 20.54 | 20.55 | 20,822,144 | -0.40(-1.92%) |
Mar 21, 2003 | 20.95 | 20.95 | 20.70 | 20.95 | 25,757,978 | +0.24(+1.15%) |
Mar 20, 2003 | 20.58 | 20.88 | 20.52 | 20.71 | 20,918,390 | +0.00(+0.00%) |
Mar 19, 2003 | 20.54 | 20.79 | 20.49 | 20.71 | 20,752,022 | +0.20(+0.96%) |
Mar 18, 2003 | 20.35 | 20.51 | 20.14 | 20.51 | 21,966,948 | +0.12(+0.57%) |
Mar 17, 2003 | 20.04 | 20.51 | 19.97 | 20.39 | 29,425,094 | +0.38(+1.92%) |
Mar 14, 2003 | 20.10 | 20.25 | 19.81 | 20.01 | 25,967,656 | -0.06(-0.29%) |
Mar 13, 2003 | 20.00 | 20.16 | 19.74 | 20.07 | 23,147,670 | +0.25(+1.26%) |
Mar 12, 2003 | 20.11 | 20.11 | 19.33 | 19.82 | 32,397,698 | -0.30(-1.48%) |
Mar 11, 2003 | 20.22 | 20.33 | 20.10 | 20.11 | 22,650,804 | +0.13(+0.64%) |
Mar 10, 2003 | 20.24 | 20.29 | 19.99 | 19.99 | 20,003,888 | -0.26(-1.27%) |
Mar 07, 2003 | 19.84 | 20.29 | 19.83 | 20.24 | 22,685,178 | +0.13(+0.67%) |
Mar 06, 2003 | 20.22 | 20.28 | 20.02 | 20.11 | 20,865,970 | -0.21(-1.03%) |
Mar 05, 2003 | 19.92 | 20.32 | 19.91 | 20.32 | 20,953,966 | +0.40(+2.02%) |
Mar 04, 2003 | 20.19 | 20.21 | 19.88 | 19.92 | 17,965,380 | -0.13(-0.67%) |
Mar 03, 2003 | 20.01 | 20.21 | 19.90 | 20.05 | 20,785,536 | +0.26(+1.29%) |
Feb 28, 2003 | 19.87 | 20.03 | 19.74 | 19.79 | 22,233,684 | +0.02(+0.12%) |
Feb 27, 2003 | 19.75 | 19.96 | 19.67 | 19.77 | 21,835,984 | +0.08(+0.41%) |
Feb 26, 2003 | 19.73 | 19.86 | 19.57 | 19.69 | 21,188,220 | -0.17(-0.88%) |
Feb 25, 2003 | 19.58 | 19.89 | 19.52 | 19.86 | 23,831,870 | +0.08(+0.41%) |
Feb 24, 2003 | 19.74 | 20.02 | 19.68 | 19.78 | 20,953,622 | -0.10(-0.53%) |
Feb 21, 2003 | 19.75 | 19.95 | 19.51 | 19.89 | 23,556,368 | +0.32(+1.64%) |
Feb 20, 2003 | 19.78 | 19.86 | 19.46 | 19.57 | 16,014,350 | -0.09(-0.44%) |
Feb 19, 2003 | 19.64 | 19.74 | 19.47 | 19.65 | 16,094,956 | +0.02(+0.09%) |
Feb 18, 2003 | 19.61 | 19.84 | 19.41 | 19.64 | 20,827,988 | +0.18(+0.93%) |
Feb 14, 2003 | 19.23 | 19.49 | 18.97 | 19.46 | 21,080,976 | +0.18(+0.94%) |
Feb 13, 2003 | 19.03 | 19.39 | 18.81 | 19.28 | 19,523,864 | +0.25(+1.32%) |
Feb 12, 2003 | 19.42 | 19.46 | 19.02 | 19.03 | 16,512,248 | -0.39(-2.01%) |
Feb 11, 2003 | 19.70 | 19.70 | 19.21 | 19.42 | 17,158,982 | -0.14(-0.71%) |
Feb 10, 2003 | 19.52 | 19.63 | 19.29 | 19.56 | 17,865,524 | +0.15(+0.78%) |
Feb 07, 2003 | 19.70 | 19.72 | 19.24 | 19.40 | 15,984,446 | -0.15(-0.77%) |
Feb 06, 2003 | 19.61 | 19.65 | 19.30 | 19.56 | 20,549,908 | -0.30(-1.52%) |
Feb 05, 2003 | 20.35 | 20.42 | 19.75 | 19.86 | 20,892,954 | -0.29(-1.44%) |
Feb 04, 2003 | 20.07 | 20.24 | 19.70 | 20.15 | 22,001,148 | +0.00(+0.00%) |
Feb 03, 2003 | 19.88 | 20.17 | 19.80 | 20.15 | 20,936,264 | +0.28(+1.41%) |
Jan 31, 2003 | 19.33 | 19.99 | 19.20 | 19.87 | 28,163,594 | +0.54(+2.77%) |
Jan 30, 2003 | 20.03 | 20.04 | 19.31 | 19.33 | 28,040,022 | -0.36(-1.83%) |
Jan 29, 2003 | 19.46 | 19.93 | 19.18 | 19.70 | 29,317,162 | +0.69(+3.64%) |
Jan 28, 2003 | 18.76 | 19.17 | 18.65 | 19.00 | 26,241,612 | +0.49(+2.64%) |
Jan 27, 2003 | 18.91 | 19.11 | 18.37 | 18.51 | 25,183,602 | -0.51(-2.66%) |
Jan 24, 2003 | 19.32 | 19.39 | 18.85 | 19.02 | 21,936,012 | -0.42(-2.15%) |
Jan 23, 2003 | 19.40 | 19.57 | 19.32 | 19.44 | 18,660,922 | -0.05(-0.24%) |
Jan 22, 2003 | 19.64 | 19.84 | 19.43 | 19.49 | 27,483,518 | -0.25(-1.27%) |
Jan 21, 2003 | 20.02 | 20.10 | 19.72 | 19.74 | 20,915,812 | -0.47(-2.30%) |
Jan 17, 2003 | 20.42 | 20.42 | 20.19 | 20.20 | 18,607,816 | -0.22(-1.05%) |
Jan 16, 2003 | 20.47 | 20.62 | 20.30 | 20.42 | 18,611,940 | +0.09(+0.46%) |
Jan 15, 2003 | 20.60 | 20.60 | 20.22 | 20.32 | 20,284,546 | -0.29(-1.38%) |
Jan 14, 2003 | 20.35 | 20.63 | 20.28 | 20.61 | 16,490,077 | +0.19(+0.91%) |
Jan 13, 2003 | 20.48 | 20.57 | 20.29 | 20.42 | 17,498,418 | -0.08(-0.40%) |
Jan 10, 2003 | 20.57 | 20.77 | 20.42 | 20.50 | 19,047,106 | -0.29(-1.40%) |
Jan 09, 2003 | 20.42 | 20.86 | 20.42 | 20.80 | 19,695,388 | +0.43(+2.11%) |
Jan 08, 2003 | 20.45 | 20.48 | 20.25 | 20.36 | 21,788,550 | -0.09(-0.43%) |
Jan 07, 2003 | 20.98 | 20.98 | 20.45 | 20.45 | 25,093,028 | -0.72(-3.38%) |
Jan 06, 2003 | 20.63 | 21.30 | 20.60 | 21.17 | 20,495,254 | +0.51(+2.48%) |
Jan 03, 2003 | 20.51 | 20.73 | 20.48 | 20.66 | 15,849,359 | +0.02(+0.08%) |