Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 14.70 | 14.70 | 14.54 | 14.59 | 195,700 | -0.15(-1.01%) |
Mar 28, 2003 | 14.66 | 14.79 | 14.57 | 14.74 | 256,866 | +0.05(+0.31%) |
Mar 27, 2003 | 14.79 | 14.81 | 14.66 | 14.70 | 185,197 | -0.12(-0.83%) |
Mar 26, 2003 | 14.76 | 14.86 | 14.59 | 14.82 | 444,534 | +0.03(+0.18%) |
Mar 25, 2003 | 15.52 | 15.52 | 14.60 | 14.79 | 640,080 | -0.73(-4.67%) |
Mar 24, 2003 | 15.99 | 16.00 | 14.47 | 15.52 | 907,758 | -0.76(-4.65%) |
Mar 21, 2003 | 15.54 | 16.28 | 15.54 | 16.28 | 233,079 | +0.74(+4.75%) |
Mar 20, 2003 | 15.63 | 15.75 | 15.36 | 15.54 | 221,495 | -0.16(-0.99%) |
Mar 19, 2003 | 15.21 | 15.71 | 15.18 | 15.69 | 261,808 | +0.19(+1.21%) |
Mar 18, 2003 | 15.02 | 15.51 | 14.70 | 15.51 | 143,956 | +0.50(+3.32%) |
Mar 17, 2003 | 14.64 | 15.01 | 14.24 | 15.01 | 130,054 | +0.38(+2.57%) |
Mar 14, 2003 | 14.24 | 14.68 | 14.24 | 14.63 | 213,463 | +0.45(+3.20%) |
Mar 13, 2003 | 13.87 | 14.29 | 13.87 | 14.18 | 82,018 | +0.32(+2.29%) |
Mar 12, 2003 | 14.05 | 14.06 | 13.81 | 13.86 | 87,578 | -0.16(-1.11%) |
Mar 11, 2003 | 13.79 | 14.18 | 13.79 | 14.02 | 99,471 | +0.23(+1.69%) |
Mar 10, 2003 | 14.05 | 14.05 | 13.76 | 13.78 | 127,120 | -0.33(-2.34%) |
Mar 07, 2003 | 14.07 | 14.24 | 13.88 | 14.11 | 153,996 | +0.05(+0.32%) |
Mar 06, 2003 | 13.95 | 14.15 | 13.89 | 14.07 | 155,695 | +0.16(+1.12%) |
Mar 05, 2003 | 14.38 | 14.38 | 13.88 | 13.91 | 163,881 | -0.53(-3.68%) |
Mar 04, 2003 | 14.88 | 14.88 | 14.44 | 14.44 | 288,530 | -0.44(-2.96%) |
Mar 03, 2003 | 14.60 | 14.88 | 14.60 | 14.88 | 132,680 | +0.28(+1.95%) |
Feb 28, 2003 | 14.86 | 14.86 | 14.37 | 14.60 | 213,772 | -0.27(-1.79%) |
Feb 27, 2003 | 14.31 | 14.89 | 14.15 | 14.86 | 286,676 | +0.61(+4.32%) |
Feb 26, 2003 | 13.97 | 14.41 | 13.67 | 14.25 | 251,305 | +0.28(+1.99%) |
Feb 25, 2003 | 13.85 | 13.97 | 13.78 | 13.97 | 126,502 | +0.12(+0.89%) |
Feb 24, 2003 | 14.09 | 14.14 | 13.76 | 13.85 | 123,258 | -0.17(-1.25%) |
Feb 21, 2003 | 13.98 | 14.14 | 13.77 | 14.02 | 80,010 | +0.04(+0.28%) |
Feb 20, 2003 | 13.92 | 13.98 | 13.74 | 13.98 | 97,155 | +0.16(+1.12%) |
Feb 19, 2003 | 14.02 | 14.02 | 13.65 | 13.83 | 100,707 | -0.22(-1.57%) |
Feb 18, 2003 | 14.05 | 14.10 | 13.92 | 14.05 | 171,913 | +0.05(+0.37%) |
Feb 14, 2003 | 13.81 | 14.01 | 13.81 | 14.00 | 110,747 | +0.19(+1.41%) |
Feb 13, 2003 | 13.84 | 13.87 | 13.58 | 13.80 | 153,378 | -0.03(-0.23%) |
Feb 12, 2003 | 14.03 | 14.20 | 13.84 | 13.84 | 100,553 | -0.19(-1.38%) |
Feb 11, 2003 | 14.40 | 14.44 | 14.02 | 14.03 | 195,545 | -0.28(-1.95%) |
Feb 10, 2003 | 14.24 | 14.37 | 14.09 | 14.31 | 264,280 | +0.06(+0.45%) |
Feb 07, 2003 | 14.41 | 14.70 | 14.18 | 14.24 | 379,816 | -0.33(-2.27%) |
Feb 06, 2003 | 14.39 | 14.66 | 14.11 | 14.57 | 485,620 | +0.25(+1.72%) |
Feb 05, 2003 | 14.11 | 14.36 | 13.85 | 14.33 | 436,502 | +0.26(+1.84%) |
Feb 04, 2003 | 13.84 | 14.18 | 13.65 | 14.07 | 788,052 | +0.29(+2.11%) |
Feb 03, 2003 | 13.73 | 13.95 | 13.66 | 13.78 | 228,136 | -0.01(-0.05%) |
Jan 31, 2003 | 13.63 | 13.85 | 13.63 | 13.78 | 142,566 | +0.09(+0.66%) |
Jan 30, 2003 | 13.81 | 13.90 | 13.63 | 13.69 | 89,895 | -0.05(-0.38%) |
Jan 29, 2003 | 13.69 | 13.85 | 13.60 | 13.74 | 139,631 | -0.01(-0.09%) |
Jan 28, 2003 | 13.98 | 14.24 | 13.76 | 13.76 | 392,327 | -0.16(-1.16%) |
Jan 27, 2003 | 13.95 | 14.05 | 13.66 | 13.92 | 1,786,015 | -0.09(-0.65%) |
Jan 24, 2003 | 14.25 | 14.35 | 13.93 | 14.01 | 96,228 | -0.30(-2.08%) |
Jan 23, 2003 | 14.24 | 14.34 | 14.04 | 14.31 | 265,670 | +0.07(+0.50%) |
Jan 22, 2003 | 14.60 | 14.62 | 14.17 | 14.24 | 312,162 | -0.34(-2.35%) |
Jan 21, 2003 | 14.94 | 15.01 | 14.56 | 14.58 | 99,008 | -0.38(-2.55%) |
Jan 17, 2003 | 15.02 | 15.02 | 14.92 | 14.96 | 354,948 | -0.09(-0.60%) |
Jan 16, 2003 | 14.99 | 15.22 | 14.96 | 15.05 | 279,880 | +0.06(+0.43%) |
Jan 15, 2003 | 14.97 | 15.05 | 14.86 | 14.99 | 282,352 | -0.03(-0.22%) |
Jan 14, 2003 | 15.02 | 15.14 | 14.96 | 15.02 | 401,594 | -0.09(-0.60%) |
Jan 13, 2003 | 14.92 | 15.41 | 14.92 | 15.11 | 933,862 | -0.93(-5.77%) |
Jan 10, 2003 | 15.99 | 16.13 | 15.89 | 16.04 | 39,232 | +0.01(+0.08%) |
Jan 09, 2003 | 15.78 | 16.07 | 15.78 | 16.02 | 50,817 | +0.26(+1.64%) |
Jan 08, 2003 | 15.71 | 15.96 | 15.69 | 15.76 | 43,403 | +0.08(+0.54%) |
Jan 07, 2003 | 15.96 | 16.11 | 15.53 | 15.68 | 73,831 | -0.24(-1.50%) |
Jan 06, 2003 | 15.69 | 16.06 | 15.69 | 15.92 | 56,377 | +0.32(+2.08%) |
Jan 03, 2003 | 15.86 | 15.87 | 15.41 | 15.60 | 83,871 | -0.27(-1.71%) |