Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 18.46 | 19.22 | 18.36 | 18.49 | 33,743,660 | -0.38(-2.04%) |
Mar 28, 2003 | 19.04 | 19.17 | 18.87 | 18.88 | 22,416,256 | -0.30(-1.55%) |
Mar 27, 2003 | 18.89 | 19.24 | 18.81 | 19.17 | 28,871,034 | -0.12(-0.60%) |
Mar 26, 2003 | 19.57 | 19.64 | 19.23 | 19.29 | 29,788,140 | -0.28(-1.41%) |
Mar 25, 2003 | 19.39 | 19.71 | 19.15 | 19.57 | 30,509,720 | +0.18(+0.94%) |
Mar 24, 2003 | 19.47 | 20.27 | 19.23 | 19.39 | 38,364,084 | -0.92(-4.54%) |
Mar 21, 2003 | 19.75 | 20.31 | 19.65 | 20.31 | 55,025,768 | +0.83(+4.28%) |
Mar 20, 2003 | 19.48 | 19.54 | 19.17 | 19.47 | 34,321,144 | -0.09(-0.48%) |
Mar 19, 2003 | 19.14 | 19.60 | 18.94 | 19.57 | 34,352,444 | +0.42(+2.20%) |
Mar 18, 2003 | 19.07 | 19.18 | 18.82 | 19.15 | 34,660,076 | +0.09(+0.49%) |
Mar 17, 2003 | 18.13 | 19.15 | 17.95 | 19.05 | 47,651,400 | +0.45(+2.42%) |
Mar 14, 2003 | 18.31 | 18.62 | 18.09 | 18.60 | 41,263,500 | +0.32(+1.75%) |
Mar 13, 2003 | 17.55 | 18.30 | 17.55 | 18.28 | 53,143,568 | +1.02(+5.92%) |
Mar 12, 2003 | 16.84 | 17.26 | 16.80 | 17.26 | 31,632,146 | +0.33(+1.93%) |
Mar 11, 2003 | 17.17 | 17.38 | 16.93 | 16.93 | 29,654,664 | -0.18(-1.06%) |
Mar 10, 2003 | 17.33 | 17.46 | 17.12 | 17.12 | 27,773,978 | -0.51(-2.88%) |
Mar 07, 2003 | 17.04 | 17.70 | 16.97 | 17.62 | 39,465,688 | +0.25(+1.46%) |
Mar 06, 2003 | 17.12 | 17.45 | 17.04 | 17.37 | 28,424,270 | +0.11(+0.63%) |
Mar 05, 2003 | 16.86 | 17.33 | 16.85 | 17.26 | 29,189,008 | +0.29(+1.71%) |
Mar 04, 2003 | 17.21 | 17.26 | 16.88 | 16.97 | 23,000,220 | -0.36(-2.09%) |
Mar 03, 2003 | 17.55 | 17.77 | 17.26 | 17.33 | 28,989,068 | -0.11(-0.62%) |
Feb 28, 2003 | 17.33 | 17.54 | 17.22 | 17.44 | 30,829,488 | +0.11(+0.63%) |
Feb 27, 2003 | 17.02 | 17.44 | 16.92 | 17.33 | 34,212,072 | +0.38(+2.27%) |
Feb 26, 2003 | 17.30 | 17.38 | 16.93 | 16.95 | 25,996,712 | -0.44(-2.54%) |
Feb 25, 2003 | 16.79 | 17.44 | 16.61 | 17.39 | 34,275,776 | +0.41(+2.39%) |
Feb 24, 2003 | 17.37 | 17.55 | 16.98 | 16.98 | 32,521,814 | -0.28(-1.60%) |
Feb 21, 2003 | 17.01 | 17.41 | 16.77 | 17.26 | 34,512,536 | +0.33(+1.93%) |
Feb 20, 2003 | 16.90 | 17.04 | 16.78 | 16.93 | 32,752,366 | +0.00(+0.00%) |
Feb 19, 2003 | 16.62 | 16.93 | 16.47 | 16.93 | 26,251,534 | +0.32(+1.92%) |
Feb 18, 2003 | 16.35 | 16.72 | 16.35 | 16.61 | 29,015,404 | +0.31(+1.91%) |
Feb 14, 2003 | 16.01 | 16.30 | 15.82 | 16.30 | 36,363,712 | +0.22(+1.40%) |
Feb 13, 2003 | 16.16 | 16.17 | 15.45 | 16.08 | 31,246,330 | -0.06(-0.36%) |
Feb 12, 2003 | 16.32 | 16.45 | 16.13 | 16.14 | 25,122,350 | -0.18(-1.11%) |
Feb 11, 2003 | 16.43 | 16.55 | 16.24 | 16.32 | 30,195,606 | -0.09(-0.57%) |
Feb 10, 2003 | 16.40 | 16.46 | 16.12 | 16.41 | 32,487,618 | -0.05(-0.31%) |
Feb 07, 2003 | 16.68 | 16.75 | 16.29 | 16.46 | 31,469,436 | -0.14(-0.83%) |
Feb 06, 2003 | 16.61 | 16.73 | 16.39 | 16.60 | 27,018,202 | -0.08(-0.48%) |
Feb 05, 2003 | 16.82 | 17.13 | 16.57 | 16.68 | 27,576,520 | -0.04(-0.22%) |
Feb 04, 2003 | 16.79 | 16.85 | 16.59 | 16.72 | 33,746,280 | -0.44(-2.54%) |
Feb 03, 2003 | 16.93 | 17.22 | 16.86 | 17.15 | 29,408,668 | +0.37(+2.20%) |
Jan 31, 2003 | 16.32 | 16.86 | 16.28 | 16.78 | 36,181,280 | +0.43(+2.62%) |
Jan 30, 2003 | 16.71 | 16.79 | 16.33 | 16.35 | 29,852,398 | -0.35(-2.08%) |
Jan 29, 2003 | 16.53 | 16.85 | 16.32 | 16.70 | 35,125,180 | -0.09(-0.52%) |
Jan 28, 2003 | 17.12 | 17.12 | 16.70 | 16.79 | 31,123,194 | +0.07(+0.43%) |
Jan 27, 2003 | 16.72 | 17.23 | 16.48 | 16.72 | 39,243,408 | -0.01(-0.04%) |
Jan 24, 2003 | 17.26 | 17.37 | 16.69 | 16.72 | 32,840,202 | -0.65(-3.72%) |
Jan 23, 2003 | 17.15 | 17.57 | 17.13 | 17.37 | 30,307,848 | +0.29(+1.70%) |
Jan 22, 2003 | 17.44 | 17.46 | 17.05 | 17.08 | 34,264,608 | -0.37(-2.12%) |
Jan 21, 2003 | 18.05 | 18.15 | 17.40 | 17.45 | 29,646,528 | -0.59(-3.30%) |
Jan 17, 2003 | 17.99 | 18.54 | 17.62 | 18.04 | 34,876,428 | -0.11(-0.60%) |
Jan 16, 2003 | 18.49 | 18.78 | 17.95 | 18.15 | 33,745,728 | -0.12(-0.64%) |
Jan 15, 2003 | 18.80 | 18.81 | 18.26 | 18.27 | 28,355,738 | -0.38(-2.02%) |
Jan 14, 2003 | 18.64 | 18.74 | 18.43 | 18.65 | 25,307,262 | +0.05(+0.27%) |
Jan 13, 2003 | 18.67 | 18.84 | 18.50 | 18.59 | 26,959,738 | -0.01(-0.04%) |
Jan 10, 2003 | 18.53 | 18.84 | 18.49 | 18.60 | 25,634,612 | -0.18(-0.97%) |
Jan 09, 2003 | 18.67 | 18.82 | 18.59 | 18.78 | 26,711,260 | +0.29(+1.57%) |
Jan 08, 2003 | 18.75 | 18.82 | 18.39 | 18.49 | 29,761,942 | -0.29(-1.54%) |
Jan 07, 2003 | 18.85 | 19.04 | 18.67 | 18.78 | 30,067,920 | -0.11(-0.58%) |
Jan 06, 2003 | 18.42 | 19.00 | 18.38 | 18.89 | 25,985,406 | +0.47(+2.56%) |
Jan 03, 2003 | 18.38 | 18.48 | 18.14 | 18.42 | 20,718,966 | -0.06(-0.31%) |