Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 18.86 | 18.99 | 18.72 | 18.83 | 2,248,701 | -0.36(-1.89%) |
Mar 28, 2003 | 19.08 | 19.28 | 19.08 | 19.19 | 1,875,280 | -0.12(-0.65%) |
Mar 27, 2003 | 19.27 | 19.40 | 19.06 | 19.32 | 778,118 | -0.13(-0.67%) |
Mar 26, 2003 | 19.55 | 19.62 | 19.44 | 19.45 | 1,470,100 | +0.01(+0.05%) |
Mar 25, 2003 | 19.20 | 19.44 | 19.20 | 19.44 | 3,106,219 | +0.21(+1.11%) |
Mar 24, 2003 | 19.48 | 19.48 | 19.22 | 19.22 | 2,455,622 | -0.64(-3.24%) |
Mar 21, 2003 | 19.66 | 19.99 | 19.54 | 19.87 | 3,350,194 | +0.47(+2.42%) |
Mar 20, 2003 | 19.26 | 19.44 | 19.14 | 19.40 | 1,674,615 | +0.12(+0.64%) |
Mar 19, 2003 | 19.22 | 19.35 | 19.12 | 19.27 | 1,658,254 | +0.10(+0.53%) |
Mar 18, 2003 | 19.20 | 19.20 | 18.97 | 19.17 | 7,145,027 | +0.08(+0.42%) |
Mar 17, 2003 | 18.46 | 19.15 | 18.44 | 19.09 | 3,952,670 | +0.52(+2.82%) |
Mar 14, 2003 | 18.59 | 18.76 | 18.47 | 18.57 | 3,147,604 | +0.09(+0.49%) |
Mar 13, 2003 | 18.24 | 18.56 | 18.18 | 18.48 | 4,377,099 | +0.51(+2.86%) |
Mar 12, 2003 | 18.03 | 18.08 | 17.79 | 17.96 | 2,551,383 | -0.21(-1.16%) |
Mar 11, 2003 | 18.25 | 18.33 | 18.17 | 18.17 | 1,657,773 | -0.06(-0.33%) |
Mar 10, 2003 | 18.33 | 18.40 | 18.20 | 18.23 | 2,645,700 | -0.52(-2.77%) |
Mar 07, 2003 | 18.65 | 18.80 | 18.57 | 18.75 | 1,140,471 | -0.14(-0.73%) |
Mar 06, 2003 | 18.89 | 18.98 | 18.81 | 18.89 | 1,227,570 | -0.22(-1.14%) |
Mar 05, 2003 | 19.08 | 19.18 | 19.02 | 19.11 | 1,197,735 | +0.03(+0.16%) |
Mar 04, 2003 | 19.22 | 19.22 | 19.01 | 19.08 | 2,251,588 | -0.28(-1.45%) |
Mar 03, 2003 | 19.51 | 19.52 | 19.26 | 19.36 | 1,152,020 | +0.08(+0.43%) |
Feb 28, 2003 | 19.17 | 19.27 | 19.08 | 19.27 | 1,458,551 | +0.30(+1.55%) |
Feb 27, 2003 | 18.96 | 19.07 | 18.86 | 18.98 | 1,643,337 | +0.03(+0.14%) |
Feb 26, 2003 | 18.95 | 19.02 | 18.85 | 18.95 | 2,209,722 | -0.23(-1.19%) |
Feb 25, 2003 | 19.12 | 19.23 | 18.94 | 19.18 | 2,584,105 | -0.24(-1.23%) |
Feb 24, 2003 | 19.54 | 19.57 | 19.42 | 19.42 | 1,114,485 | -0.24(-1.22%) |
Feb 21, 2003 | 19.47 | 19.69 | 19.47 | 19.66 | 1,770,858 | +0.12(+0.64%) |
Feb 20, 2003 | 19.72 | 19.72 | 19.50 | 19.53 | 402,292 | +0.02(+0.11%) |
Feb 19, 2003 | 19.73 | 19.81 | 19.51 | 19.51 | 3,512,362 | -0.47(-2.34%) |
Feb 18, 2003 | 19.89 | 19.99 | 19.85 | 19.98 | 1,026,905 | +0.29(+1.47%) |
Feb 14, 2003 | 19.53 | 19.78 | 19.44 | 19.69 | 953,279 | +0.18(+0.95%) |
Feb 13, 2003 | 19.37 | 19.54 | 19.25 | 19.51 | 803,623 | +0.28(+1.47%) |
Feb 12, 2003 | 19.38 | 19.48 | 19.22 | 19.22 | 957,129 | -0.21(-1.06%) |
Feb 11, 2003 | 19.34 | 19.58 | 19.34 | 19.43 | 1,157,794 | +0.09(+0.48%) |
Feb 10, 2003 | 19.31 | 19.37 | 19.15 | 19.34 | 853,669 | +0.07(+0.35%) |
Feb 07, 2003 | 19.52 | 19.61 | 19.24 | 19.27 | 876,767 | -0.28(-1.45%) |
Feb 06, 2003 | 19.54 | 19.61 | 19.41 | 19.55 | 839,232 | -0.19(-0.97%) |
Feb 05, 2003 | 19.80 | 20.04 | 19.70 | 19.74 | 1,284,834 | +0.03(+0.17%) |
Feb 04, 2003 | 19.66 | 19.78 | 19.58 | 19.71 | 1,048,078 | -0.29(-1.44%) |
Feb 03, 2003 | 19.86 | 20.02 | 19.80 | 20.00 | 993,220 | +0.31(+1.57%) |
Jan 31, 2003 | 19.52 | 19.78 | 19.45 | 19.69 | 1,629,381 | +0.16(+0.81%) |
Jan 30, 2003 | 19.71 | 19.72 | 19.46 | 19.53 | 2,415,681 | -0.01(-0.06%) |
Jan 29, 2003 | 19.39 | 19.71 | 19.38 | 19.54 | 2,735,687 | -0.05(-0.24%) |
Jan 28, 2003 | 19.57 | 19.64 | 19.45 | 19.59 | 1,871,431 | +0.08(+0.43%) |
Jan 27, 2003 | 19.61 | 19.75 | 19.43 | 19.51 | 1,853,145 | -0.53(-2.66%) |
Jan 24, 2003 | 20.29 | 20.29 | 19.95 | 20.04 | 868,105 | -0.21(-1.06%) |
Jan 23, 2003 | 20.47 | 20.47 | 20.16 | 20.26 | 1,317,556 | +0.14(+0.70%) |
Jan 22, 2003 | 20.13 | 20.30 | 20.03 | 20.12 | 1,707,338 | -0.29(-1.41%) |
Jan 21, 2003 | 20.53 | 20.59 | 20.32 | 20.40 | 2,316,070 | -0.37(-1.76%) |
Jan 17, 2003 | 20.86 | 20.88 | 20.68 | 20.77 | 1,292,052 | -0.22(-1.05%) |
Jan 16, 2003 | 21.01 | 21.02 | 20.88 | 20.99 | 1,150,576 | +0.09(+0.42%) |
Jan 15, 2003 | 21.01 | 21.01 | 20.82 | 20.90 | 800,735 | -0.20(-0.96%) |
Jan 14, 2003 | 20.97 | 21.14 | 20.91 | 21.10 | 2,227,527 | +0.16(+0.76%) |
Jan 13, 2003 | 21.06 | 21.13 | 20.84 | 20.94 | 1,887,792 | +0.04(+0.21%) |
Jan 10, 2003 | 20.87 | 21.03 | 20.78 | 20.90 | 1,084,169 | -0.03(-0.13%) |
Jan 09, 2003 | 20.66 | 20.96 | 20.66 | 20.93 | 3,885,782 | +0.25(+1.23%) |
Jan 08, 2003 | 20.53 | 20.79 | 20.51 | 20.67 | 1,137,583 | -0.28(-1.36%) |
Jan 07, 2003 | 20.95 | 21.06 | 20.83 | 20.96 | 10,787,798 | -0.33(-1.56%) |
Jan 06, 2003 | 21.01 | 21.40 | 20.95 | 21.29 | 2,570,631 | +0.26(+1.23%) |
Jan 03, 2003 | 21.05 | 21.13 | 20.97 | 21.03 | 1,063,477 | +0.02(+0.10%) |