Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 14.02 | 14.33 | 13.86 | 14.26 | 1,045,000 | +0.22(+1.57%) |
Mar 28, 2003 | 14.47 | 14.75 | 14.02 | 14.04 | 613,600 | -0.33(-2.30%) |
Mar 27, 2003 | 14.90 | 14.91 | 14.33 | 14.37 | 678,600 | -0.63(-4.20%) |
Mar 26, 2003 | 15.20 | 15.20 | 14.84 | 15.00 | 424,400 | -0.17(-1.12%) |
Mar 25, 2003 | 14.90 | 15.38 | 14.90 | 15.17 | 377,800 | +0.21(+1.40%) |
Mar 24, 2003 | 15.40 | 15.40 | 14.92 | 14.96 | 426,700 | -0.62(-3.98%) |
Mar 21, 2003 | 15.45 | 15.68 | 15.30 | 15.58 | 410,400 | +0.36(+2.37%) |
Mar 20, 2003 | 15.09 | 15.40 | 14.83 | 15.22 | 268,200 | +0.03(+0.20%) |
Mar 19, 2003 | 15.19 | 15.19 | 14.76 | 15.19 | 2,395,300 | +0.14(+0.93%) |
Mar 18, 2003 | 15.40 | 15.45 | 14.85 | 15.05 | 997,400 | +0.57(+3.94%) |
Mar 17, 2003 | 13.50 | 14.49 | 13.50 | 14.48 | 374,100 | +0.98(+7.26%) |
Mar 14, 2003 | 13.79 | 13.90 | 13.41 | 13.50 | 341,700 | -0.23(-1.68%) |
Mar 13, 2003 | 13.49 | 13.74 | 13.35 | 13.73 | 386,100 | +0.47(+3.54%) |
Mar 12, 2003 | 13.24 | 13.30 | 12.75 | 13.26 | 249,200 | +0.22(+1.69%) |
Mar 11, 2003 | 13.50 | 13.79 | 12.92 | 13.04 | 390,100 | -0.52(-3.83%) |
Mar 10, 2003 | 13.85 | 13.86 | 13.51 | 13.56 | 136,400 | -0.33(-2.38%) |
Mar 07, 2003 | 14.21 | 14.21 | 13.65 | 13.89 | 352,100 | -0.31(-2.18%) |
Mar 06, 2003 | 14.54 | 14.54 | 14.07 | 14.20 | 269,100 | -0.44(-3.01%) |
Mar 05, 2003 | 14.64 | 14.80 | 14.36 | 14.64 | 262,500 | +0.00(+0.00%) |
Mar 04, 2003 | 14.72 | 14.85 | 14.56 | 14.64 | 110,600 | -0.13(-0.88%) |
Mar 03, 2003 | 14.78 | 15.05 | 14.55 | 14.77 | 134,500 | +0.09(+0.61%) |
Feb 28, 2003 | 14.83 | 14.95 | 14.67 | 14.68 | 115,000 | -0.15(-1.01%) |
Feb 27, 2003 | 14.60 | 15.19 | 14.60 | 14.83 | 300,400 | +0.13(+0.88%) |
Feb 26, 2003 | 14.60 | 14.85 | 14.36 | 14.70 | 373,700 | +0.00(+0.00%) |
Feb 25, 2003 | 14.30 | 14.70 | 14.16 | 14.70 | 278,800 | +0.36(+2.51%) |
Feb 24, 2003 | 14.40 | 14.75 | 14.30 | 14.34 | 356,800 | +0.00(+0.00%) |
Feb 21, 2003 | 14.37 | 14.59 | 14.19 | 14.34 | 304,200 | +0.07(+0.49%) |
Feb 20, 2003 | 14.28 | 14.35 | 14.12 | 14.27 | 296,700 | -0.02(-0.14%) |
Feb 19, 2003 | 14.60 | 14.85 | 14.25 | 14.29 | 289,600 | -0.29(-1.99%) |
Feb 18, 2003 | 14.50 | 14.76 | 14.40 | 14.58 | 267,000 | +0.19(+1.32%) |
Feb 14, 2003 | 14.13 | 14.44 | 14.13 | 14.39 | 232,600 | +0.27(+1.91%) |
Feb 13, 2003 | 14.00 | 14.23 | 13.90 | 14.12 | 477,300 | +0.03(+0.21%) |
Feb 12, 2003 | 14.00 | 14.40 | 14.00 | 14.09 | 229,400 | -0.12(-0.84%) |
Feb 11, 2003 | 14.49 | 14.50 | 14.06 | 14.21 | 458,700 | -0.04(-0.28%) |
Feb 10, 2003 | 14.25 | 14.75 | 13.90 | 14.25 | 837,500 | +0.25(+1.79%) |
Feb 07, 2003 | 14.50 | 14.57 | 13.85 | 14.00 | 846,000 | +0.55(+4.09%) |
Feb 06, 2003 | 13.55 | 13.61 | 13.21 | 13.45 | 286,000 | -0.17(-1.25%) |
Feb 05, 2003 | 13.91 | 14.20 | 13.60 | 13.62 | 452,800 | -0.27(-1.94%) |
Feb 04, 2003 | 13.60 | 14.00 | 13.56 | 13.89 | 408,100 | +0.19(+1.39%) |
Feb 03, 2003 | 13.40 | 13.78 | 13.30 | 13.70 | 556,100 | +0.64(+4.90%) |
Jan 31, 2003 | 12.68 | 13.36 | 12.58 | 13.06 | 367,300 | +0.32(+2.51%) |
Jan 30, 2003 | 13.42 | 13.65 | 12.62 | 12.74 | 432,800 | -0.67(-5.00%) |
Jan 29, 2003 | 12.50 | 13.59 | 12.41 | 13.41 | 1,358,300 | +1.48(+12.41%) |
Jan 28, 2003 | 12.05 | 12.25 | 11.71 | 11.93 | 255,200 | -0.12(-1.00%) |
Jan 27, 2003 | 12.15 | 12.75 | 11.93 | 12.05 | 225,000 | -0.40(-3.21%) |
Jan 24, 2003 | 12.65 | 12.65 | 12.07 | 12.45 | 281,800 | -0.30(-2.35%) |
Jan 23, 2003 | 12.85 | 13.02 | 12.71 | 12.75 | 454,300 | -0.05(-0.39%) |
Jan 22, 2003 | 12.75 | 12.90 | 12.46 | 12.80 | 433,700 | +0.05(+0.39%) |
Jan 21, 2003 | 12.90 | 13.10 | 12.59 | 12.75 | 617,900 | -0.36(-2.75%) |
Jan 17, 2003 | 13.30 | 13.59 | 13.06 | 13.11 | 192,600 | -0.29(-2.16%) |
Jan 16, 2003 | 12.85 | 13.57 | 12.85 | 13.40 | 439,700 | +0.33(+2.52%) |
Jan 15, 2003 | 13.80 | 13.85 | 13.03 | 13.07 | 684,300 | -0.83(-5.97%) |
Jan 14, 2003 | 14.06 | 14.20 | 13.80 | 13.90 | 2,365,100 | -1.83(-11.63%) |
Jan 13, 2003 | 15.90 | 15.90 | 15.60 | 15.73 | 403,500 | +0.13(+0.83%) |
Jan 10, 2003 | 15.80 | 16.08 | 15.56 | 15.60 | 415,700 | -0.50(-3.11%) |
Jan 09, 2003 | 16.50 | 16.75 | 15.97 | 16.10 | 752,100 | +0.03(+0.19%) |
Jan 08, 2003 | 15.10 | 16.52 | 15.01 | 16.07 | 1,009,200 | +0.81(+5.31%) |
Jan 07, 2003 | 14.95 | 15.35 | 14.81 | 15.26 | 415,600 | +0.46(+3.11%) |
Jan 06, 2003 | 14.65 | 14.95 | 14.47 | 14.80 | 337,100 | +0.13(+0.89%) |
Jan 03, 2003 | 14.36 | 14.75 | 14.26 | 14.67 | 344,100 | +0.41(+2.88%) |