Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 20.63 | 20.75 | 20.29 | 20.34 | 24,758,034 | -0.63(-3.00%) |
Mar 28, 2003 | 20.73 | 21.07 | 20.73 | 20.97 | 14,084,684 | +0.06(+0.31%) |
Mar 27, 2003 | 20.78 | 21.04 | 20.67 | 20.91 | 18,190,176 | +0.03(+0.17%) |
Mar 26, 2003 | 20.81 | 21.02 | 20.79 | 20.87 | 22,511,302 | +0.11(+0.53%) |
Mar 25, 2003 | 20.75 | 21.04 | 20.69 | 20.76 | 19,279,522 | +0.21(+1.02%) |
Mar 24, 2003 | 20.92 | 20.96 | 20.54 | 20.55 | 20,816,632 | -0.40(-1.92%) |
Mar 21, 2003 | 20.95 | 20.96 | 20.70 | 20.95 | 25,751,160 | +0.24(+1.15%) |
Mar 20, 2003 | 20.59 | 20.89 | 20.52 | 20.71 | 20,912,852 | +0.00(+0.00%) |
Mar 19, 2003 | 20.54 | 20.79 | 20.49 | 20.71 | 20,746,528 | +0.20(+0.96%) |
Mar 18, 2003 | 20.36 | 20.52 | 20.15 | 20.52 | 21,961,132 | +0.12(+0.57%) |
Mar 17, 2003 | 20.05 | 20.52 | 19.97 | 20.40 | 29,417,304 | +0.38(+1.92%) |
Mar 14, 2003 | 20.11 | 20.25 | 19.81 | 20.02 | 25,960,782 | -0.06(-0.29%) |
Mar 13, 2003 | 20.01 | 20.16 | 19.74 | 20.07 | 23,141,542 | +0.25(+1.26%) |
Mar 12, 2003 | 20.12 | 20.12 | 19.34 | 19.82 | 32,389,122 | -0.30(-1.48%) |
Mar 11, 2003 | 20.22 | 20.34 | 20.11 | 20.12 | 22,644,808 | +0.13(+0.64%) |
Mar 10, 2003 | 20.25 | 20.30 | 19.99 | 19.99 | 19,998,592 | -0.26(-1.26%) |
Mar 07, 2003 | 19.85 | 20.30 | 19.83 | 20.25 | 22,679,172 | +0.13(+0.67%) |
Mar 06, 2003 | 20.22 | 20.29 | 20.03 | 20.11 | 20,860,446 | -0.21(-1.03%) |
Mar 05, 2003 | 19.92 | 20.32 | 19.92 | 20.32 | 20,948,418 | +0.40(+2.02%) |
Mar 04, 2003 | 20.20 | 20.22 | 19.89 | 19.92 | 17,960,622 | -0.13(-0.67%) |
Mar 03, 2003 | 20.02 | 20.21 | 19.90 | 20.06 | 20,780,034 | +0.26(+1.29%) |
Feb 28, 2003 | 19.88 | 20.04 | 19.74 | 19.80 | 22,227,798 | +0.02(+0.12%) |
Feb 27, 2003 | 19.75 | 19.96 | 19.68 | 19.78 | 21,830,204 | +0.08(+0.41%) |
Feb 26, 2003 | 19.74 | 19.87 | 19.57 | 19.69 | 21,182,610 | -0.17(-0.88%) |
Feb 25, 2003 | 19.58 | 19.90 | 19.52 | 19.87 | 23,825,562 | +0.08(+0.41%) |
Feb 24, 2003 | 19.75 | 20.02 | 19.68 | 19.79 | 20,948,076 | -0.10(-0.53%) |
Feb 21, 2003 | 19.76 | 19.95 | 19.51 | 19.89 | 23,550,132 | +0.32(+1.64%) |
Feb 20, 2003 | 19.79 | 19.87 | 19.47 | 19.57 | 16,010,111 | -0.09(-0.44%) |
Feb 19, 2003 | 19.65 | 19.75 | 19.48 | 19.66 | 16,090,695 | +0.02(+0.09%) |
Feb 18, 2003 | 19.61 | 19.84 | 19.42 | 19.64 | 20,822,474 | +0.18(+0.93%) |
Feb 14, 2003 | 19.24 | 19.49 | 18.97 | 19.46 | 21,075,394 | +0.18(+0.94%) |
Feb 13, 2003 | 19.03 | 19.40 | 18.81 | 19.28 | 19,518,696 | +0.25(+1.32%) |
Feb 12, 2003 | 19.42 | 19.47 | 19.03 | 19.03 | 16,507,876 | -0.39(-2.01%) |
Feb 11, 2003 | 19.70 | 19.71 | 19.21 | 19.42 | 17,154,438 | -0.14(-0.71%) |
Feb 10, 2003 | 19.53 | 19.64 | 19.30 | 19.56 | 17,860,794 | +0.15(+0.78%) |
Feb 07, 2003 | 19.70 | 19.73 | 19.24 | 19.41 | 15,980,214 | -0.15(-0.77%) |
Feb 06, 2003 | 19.61 | 19.65 | 19.30 | 19.56 | 20,544,468 | -0.30(-1.52%) |
Feb 05, 2003 | 20.36 | 20.42 | 19.76 | 19.86 | 20,887,422 | -0.29(-1.44%) |
Feb 04, 2003 | 20.08 | 20.24 | 19.70 | 20.15 | 21,995,324 | +0.00(+0.00%) |
Feb 03, 2003 | 19.88 | 20.18 | 19.81 | 20.15 | 20,930,722 | +0.28(+1.41%) |
Jan 31, 2003 | 19.34 | 20.00 | 19.20 | 19.88 | 28,156,138 | +0.54(+2.77%) |
Jan 30, 2003 | 20.04 | 20.04 | 19.32 | 19.34 | 28,032,600 | -0.36(-1.83%) |
Jan 29, 2003 | 19.47 | 19.93 | 19.18 | 19.70 | 29,309,402 | +0.69(+3.64%) |
Jan 28, 2003 | 18.77 | 19.17 | 18.65 | 19.01 | 26,234,664 | +0.49(+2.64%) |
Jan 27, 2003 | 18.91 | 19.12 | 18.38 | 18.52 | 25,176,934 | -0.51(-2.66%) |
Jan 24, 2003 | 19.32 | 19.39 | 18.86 | 19.03 | 21,930,204 | -0.42(-2.16%) |
Jan 23, 2003 | 19.41 | 19.57 | 19.33 | 19.44 | 18,655,982 | -0.05(-0.24%) |
Jan 22, 2003 | 19.65 | 19.85 | 19.43 | 19.49 | 27,476,242 | -0.25(-1.27%) |
Jan 21, 2003 | 20.03 | 20.11 | 19.73 | 19.74 | 20,910,274 | -0.47(-2.30%) |
Jan 17, 2003 | 20.42 | 20.42 | 20.20 | 20.21 | 18,602,890 | -0.22(-1.05%) |
Jan 16, 2003 | 20.47 | 20.63 | 20.31 | 20.42 | 18,607,014 | +0.09(+0.46%) |
Jan 15, 2003 | 20.60 | 20.61 | 20.22 | 20.33 | 20,279,176 | -0.29(-1.38%) |
Jan 14, 2003 | 20.36 | 20.63 | 20.28 | 20.61 | 16,485,711 | +0.19(+0.91%) |
Jan 13, 2003 | 20.48 | 20.58 | 20.30 | 20.43 | 17,493,786 | -0.08(-0.40%) |
Jan 10, 2003 | 20.57 | 20.78 | 20.43 | 20.51 | 19,042,064 | -0.29(-1.40%) |
Jan 09, 2003 | 20.43 | 20.86 | 20.43 | 20.80 | 19,690,174 | +0.43(+2.11%) |
Jan 08, 2003 | 20.46 | 20.48 | 20.26 | 20.37 | 21,782,782 | -0.09(-0.43%) |
Jan 07, 2003 | 20.98 | 20.99 | 20.45 | 20.46 | 25,086,384 | -0.72(-3.38%) |
Jan 06, 2003 | 20.63 | 21.30 | 20.61 | 21.17 | 20,489,828 | +0.51(+2.48%) |
Jan 03, 2003 | 20.52 | 20.74 | 20.49 | 20.66 | 15,845,163 | +0.02(+0.08%) |