Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 21.15 | 21.25 | 20.57 | 20.64 | 22,846,678 | -1.04(-4.79%) |
Mar 28, 2003 | 21.95 | 22.14 | 21.55 | 21.68 | 13,351,595 | -0.37(-1.67%) |
Mar 27, 2003 | 21.75 | 22.26 | 21.69 | 22.04 | 20,149,044 | +0.02(+0.10%) |
Mar 26, 2003 | 22.01 | 22.42 | 21.88 | 22.02 | 21,633,186 | +0.10(+0.47%) |
Mar 25, 2003 | 21.74 | 22.04 | 21.45 | 21.92 | 26,600,334 | -0.09(-0.39%) |
Mar 24, 2003 | 22.42 | 22.57 | 21.93 | 22.00 | 22,193,300 | -0.96(-4.18%) |
Mar 21, 2003 | 23.30 | 23.40 | 22.61 | 22.96 | 32,825,754 | +0.14(+0.60%) |
Mar 20, 2003 | 22.45 | 23.40 | 22.29 | 22.82 | 37,256,696 | +0.28(+1.22%) |
Mar 19, 2003 | 21.76 | 22.80 | 21.61 | 22.55 | 30,639,014 | +0.65(+2.99%) |
Mar 18, 2003 | 21.31 | 21.90 | 21.14 | 21.89 | 22,955,714 | +0.45(+2.12%) |
Mar 17, 2003 | 20.05 | 21.69 | 20.02 | 21.44 | 30,977,442 | +1.30(+6.44%) |
Mar 14, 2003 | 20.47 | 20.65 | 19.91 | 20.14 | 25,991,818 | -0.17(-0.82%) |
Mar 13, 2003 | 19.64 | 20.37 | 19.24 | 20.31 | 24,754,556 | +1.02(+5.30%) |
Mar 12, 2003 | 18.57 | 19.31 | 18.54 | 19.29 | 23,992,840 | +0.71(+3.83%) |
Mar 11, 2003 | 18.62 | 18.81 | 18.41 | 18.58 | 16,648,280 | +0.01(+0.06%) |
Mar 10, 2003 | 19.15 | 19.25 | 18.52 | 18.56 | 17,317,026 | -0.86(-4.41%) |
Mar 07, 2003 | 19.01 | 19.55 | 18.81 | 19.42 | 21,422,844 | -0.06(-0.29%) |
Mar 06, 2003 | 19.49 | 19.67 | 19.18 | 19.48 | 16,678,061 | -0.09(-0.47%) |
Mar 05, 2003 | 19.70 | 19.82 | 19.30 | 19.57 | 15,917,014 | -0.07(-0.38%) |
Mar 04, 2003 | 19.78 | 19.94 | 19.52 | 19.64 | 14,646,746 | -0.08(-0.41%) |
Mar 03, 2003 | 20.67 | 20.87 | 19.67 | 19.72 | 17,211,664 | -0.80(-3.92%) |
Feb 28, 2003 | 20.19 | 20.59 | 19.95 | 20.53 | 14,651,100 | +0.36(+1.76%) |
Feb 27, 2003 | 19.80 | 20.21 | 19.44 | 20.17 | 19,759,340 | +0.62(+3.17%) |
Feb 26, 2003 | 19.98 | 20.33 | 19.44 | 19.55 | 16,138,362 | -0.55(-2.74%) |
Feb 25, 2003 | 19.94 | 20.15 | 19.52 | 20.10 | 17,216,192 | -0.19(-0.93%) |
Feb 24, 2003 | 20.12 | 20.62 | 19.96 | 20.29 | 17,442,590 | +0.17(+0.83%) |
Feb 21, 2003 | 20.53 | 20.53 | 19.88 | 20.13 | 15,693,402 | -0.15(-0.74%) |
Feb 20, 2003 | 20.05 | 20.45 | 19.93 | 20.28 | 14,919,991 | +0.38(+1.90%) |
Feb 19, 2003 | 20.10 | 20.16 | 19.61 | 19.90 | 14,915,986 | -0.26(-1.31%) |
Feb 18, 2003 | 19.87 | 20.24 | 19.84 | 20.16 | 21,152,734 | +0.46(+2.33%) |
Feb 14, 2003 | 18.54 | 19.71 | 18.50 | 19.70 | 24,803,492 | +1.23(+6.65%) |
Feb 13, 2003 | 18.44 | 18.58 | 18.05 | 18.47 | 17,676,128 | +0.07(+0.41%) |
Feb 12, 2003 | 18.33 | 18.82 | 18.26 | 18.40 | 19,918,516 | -0.03(-0.19%) |
Feb 11, 2003 | 18.61 | 18.77 | 18.16 | 18.43 | 17,772,434 | -0.11(-0.59%) |
Feb 10, 2003 | 18.17 | 18.77 | 17.99 | 18.54 | 17,712,352 | +0.37(+2.05%) |
Feb 07, 2003 | 18.72 | 18.77 | 18.00 | 18.17 | 14,631,595 | -0.34(-1.83%) |
Feb 06, 2003 | 18.79 | 19.11 | 18.37 | 18.51 | 21,037,968 | -0.32(-1.71%) |
Feb 05, 2003 | 18.81 | 19.44 | 18.68 | 18.83 | 27,056,504 | +0.28(+1.52%) |
Feb 04, 2003 | 18.26 | 18.67 | 18.17 | 18.55 | 22,001,554 | +0.04(+0.22%) |
Feb 03, 2003 | 18.87 | 19.06 | 18.48 | 18.51 | 19,973,200 | -0.24(-1.26%) |
Jan 31, 2003 | 18.14 | 18.95 | 17.92 | 18.74 | 34,610,020 | -0.64(-3.29%) |
Jan 30, 2003 | 20.56 | 20.72 | 19.36 | 19.38 | 22,978,570 | -1.17(-5.70%) |
Jan 29, 2003 | 20.07 | 20.71 | 19.70 | 20.55 | 27,739,878 | +0.64(+3.23%) |
Jan 28, 2003 | 20.03 | 20.25 | 19.53 | 19.91 | 23,305,434 | +0.09(+0.43%) |
Jan 27, 2003 | 19.64 | 20.22 | 19.55 | 19.82 | 19,596,160 | +0.03(+0.17%) |
Jan 24, 2003 | 20.44 | 20.61 | 19.70 | 19.79 | 31,292,066 | -1.12(-5.36%) |
Jan 23, 2003 | 21.29 | 21.53 | 20.49 | 20.91 | 29,580,670 | +0.12(+0.58%) |
Jan 22, 2003 | 20.76 | 21.33 | 20.50 | 20.79 | 24,914,254 | +0.27(+1.32%) |
Jan 21, 2003 | 20.99 | 21.16 | 20.48 | 20.52 | 20,310,184 | -0.17(-0.81%) |
Jan 17, 2003 | 21.26 | 21.48 | 20.53 | 20.68 | 24,827,874 | -1.04(-4.78%) |
Jan 16, 2003 | 22.41 | 22.62 | 21.57 | 21.72 | 24,025,206 | -0.36(-1.61%) |
Jan 15, 2003 | 22.26 | 22.47 | 21.60 | 22.08 | 31,677,988 | -0.69(-3.03%) |
Jan 14, 2003 | 23.33 | 23.72 | 22.60 | 22.77 | 33,566,672 | -0.46(-1.98%) |
Jan 13, 2003 | 24.29 | 24.48 | 23.04 | 23.23 | 28,029,842 | -0.55(-2.32%) |
Jan 10, 2003 | 22.79 | 24.00 | 22.68 | 23.78 | 28,883,538 | +0.55(+2.35%) |
Jan 09, 2003 | 22.99 | 23.75 | 22.93 | 23.23 | 24,526,416 | +0.62(+2.74%) |
Jan 08, 2003 | 23.03 | 23.16 | 22.43 | 22.61 | 19,449,872 | -0.62(-2.67%) |
Jan 07, 2003 | 23.46 | 23.94 | 23.04 | 23.23 | 22,815,368 | -0.22(-0.93%) |
Jan 06, 2003 | 22.77 | 23.81 | 22.58 | 23.45 | 27,181,196 | +1.06(+4.72%) |
Jan 03, 2003 | 21.30 | 22.41 | 21.22 | 22.39 | 22,323,388 | +0.94(+4.39%) |