Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 15.21 | 15.43 | 14.55 | 15.25 | 1,079,039 | +0.00(+0.00%) |
Mar 28, 2003 | 15.57 | 15.57 | 15.09 | 15.25 | 1,409,893 | -0.37(-2.36%) |
Mar 27, 2003 | 15.65 | 15.80 | 15.17 | 15.62 | 860,326 | -0.13(-0.80%) |
Mar 26, 2003 | 16.12 | 16.17 | 15.62 | 15.74 | 1,484,426 | -0.55(-3.39%) |
Mar 25, 2003 | 15.93 | 16.29 | 15.73 | 16.29 | 1,165,249 | +0.41(+2.60%) |
Mar 24, 2003 | 16.56 | 16.56 | 15.82 | 15.88 | 1,085,692 | -0.68(-4.09%) |
Mar 21, 2003 | 16.48 | 16.61 | 16.09 | 16.56 | 1,539,274 | +0.21(+1.26%) |
Mar 20, 2003 | 16.04 | 16.37 | 15.85 | 16.35 | 971,516 | +0.32(+1.98%) |
Mar 19, 2003 | 16.02 | 16.12 | 15.76 | 16.04 | 1,061,662 | -0.08(-0.50%) |
Mar 18, 2003 | 15.80 | 16.25 | 15.70 | 16.12 | 1,182,355 | +0.32(+2.00%) |
Mar 17, 2003 | 15.19 | 15.83 | 14.93 | 15.80 | 1,383,690 | +0.61(+4.03%) |
Mar 14, 2003 | 15.10 | 15.58 | 15.00 | 15.19 | 1,197,424 | +0.00(+0.00%) |
Mar 13, 2003 | 14.29 | 15.19 | 14.29 | 15.19 | 1,748,348 | +1.07(+7.56%) |
Mar 12, 2003 | 14.33 | 14.47 | 13.81 | 14.12 | 2,187,404 | -0.35(-2.44%) |
Mar 11, 2003 | 15.45 | 15.58 | 14.19 | 14.47 | 3,816,689 | -0.94(-6.12%) |
Mar 10, 2003 | 15.82 | 15.84 | 15.31 | 15.42 | 1,699,610 | -0.44(-2.79%) |
Mar 07, 2003 | 16.18 | 16.37 | 15.80 | 15.86 | 2,365,389 | -0.64(-3.88%) |
Mar 06, 2003 | 16.79 | 16.79 | 16.46 | 16.50 | 1,057,317 | -0.22(-1.32%) |
Mar 05, 2003 | 16.48 | 16.73 | 16.30 | 16.72 | 789,594 | +0.29(+1.75%) |
Mar 04, 2003 | 16.79 | 16.94 | 16.39 | 16.43 | 699,991 | -0.32(-1.89%) |
Mar 03, 2003 | 17.01 | 17.16 | 16.75 | 16.75 | 756,332 | -0.20(-1.17%) |
Feb 28, 2003 | 16.90 | 17.10 | 16.79 | 16.95 | 975,453 | -0.04(-0.26%) |
Feb 27, 2003 | 16.51 | 16.99 | 16.51 | 16.99 | 1,044,827 | +0.41(+2.44%) |
Feb 26, 2003 | 16.80 | 16.99 | 16.55 | 16.59 | 972,737 | -0.18(-1.10%) |
Feb 25, 2003 | 17.02 | 17.05 | 16.50 | 16.77 | 1,261,504 | -0.32(-1.85%) |
Feb 24, 2003 | 17.09 | 17.13 | 16.94 | 17.09 | 1,243,584 | -0.20(-1.15%) |
Feb 21, 2003 | 16.87 | 17.38 | 16.79 | 17.29 | 1,230,686 | +0.41(+2.44%) |
Feb 20, 2003 | 16.85 | 16.96 | 16.55 | 16.88 | 919,383 | -0.01(-0.09%) |
Feb 19, 2003 | 16.69 | 16.94 | 16.64 | 16.89 | 890,194 | +0.23(+1.37%) |
Feb 18, 2003 | 16.39 | 16.76 | 16.37 | 16.66 | 767,465 | +0.24(+1.44%) |
Feb 14, 2003 | 15.90 | 16.43 | 15.86 | 16.43 | 587,579 | +0.71(+4.50%) |
Feb 13, 2003 | 15.84 | 16.00 | 15.51 | 15.72 | 873,088 | -0.32(-1.98%) |
Feb 12, 2003 | 16.36 | 16.50 | 16.01 | 16.04 | 850,687 | -0.39(-2.38%) |
Feb 11, 2003 | 16.61 | 16.74 | 16.23 | 16.43 | 745,200 | -0.15(-0.93%) |
Feb 10, 2003 | 16.39 | 16.65 | 16.01 | 16.58 | 1,418,989 | +0.27(+1.67%) |
Feb 07, 2003 | 16.62 | 16.83 | 16.23 | 16.31 | 880,419 | -0.30(-1.82%) |
Feb 06, 2003 | 16.77 | 16.92 | 16.43 | 16.61 | 1,170,543 | -0.15(-0.92%) |
Feb 05, 2003 | 17.15 | 17.38 | 16.72 | 16.76 | 1,562,354 | -0.20(-1.17%) |
Feb 04, 2003 | 17.16 | 17.16 | 16.86 | 16.96 | 828,422 | -0.45(-2.58%) |
Feb 03, 2003 | 17.36 | 17.49 | 17.17 | 17.41 | 1,686,712 | +0.43(+2.56%) |
Jan 31, 2003 | 16.26 | 17.16 | 16.20 | 16.98 | 2,134,728 | +0.63(+3.83%) |
Jan 30, 2003 | 16.20 | 16.59 | 16.18 | 16.35 | 9,408,337 | +0.15(+0.91%) |
Jan 29, 2003 | 16.05 | 16.31 | 15.25 | 16.20 | 1,708,027 | +0.15(+0.96%) |
Jan 28, 2003 | 16.13 | 16.23 | 15.87 | 16.05 | 1,481,711 | -0.12(-0.73%) |
Jan 27, 2003 | 16.33 | 16.33 | 15.98 | 16.17 | 1,244,398 | -0.35(-2.10%) |
Jan 24, 2003 | 16.96 | 17.05 | 16.45 | 16.51 | 866,435 | -0.52(-3.07%) |
Jan 23, 2003 | 16.72 | 17.12 | 16.72 | 17.04 | 1,124,113 | +0.35(+2.07%) |
Jan 22, 2003 | 16.37 | 16.74 | 16.33 | 16.69 | 1,911,263 | +0.13(+0.80%) |
Jan 21, 2003 | 17.52 | 17.52 | 16.50 | 16.56 | 1,524,340 | -0.24(-1.40%) |
Jan 17, 2003 | 17.09 | 17.10 | 16.50 | 16.79 | 1,380,432 | -0.53(-3.06%) |
Jan 16, 2003 | 17.46 | 17.58 | 17.09 | 17.32 | 1,206,656 | -0.15(-0.84%) |
Jan 15, 2003 | 17.20 | 17.49 | 17.07 | 17.47 | 2,427,568 | +0.27(+1.58%) |
Jan 14, 2003 | 16.93 | 17.24 | 16.85 | 17.20 | 2,271,577 | +0.22(+1.30%) |
Jan 13, 2003 | 16.69 | 17.11 | 16.62 | 16.98 | 2,377,472 | +0.29(+1.77%) |
Jan 10, 2003 | 16.46 | 16.74 | 16.22 | 16.68 | 2,772,404 | +0.84(+5.30%) |
Jan 09, 2003 | 15.54 | 16.09 | 15.54 | 15.84 | 774,660 | +0.40(+2.58%) |
Jan 08, 2003 | 15.61 | 15.80 | 15.36 | 15.45 | 672,702 | -0.14(-0.90%) |
Jan 07, 2003 | 15.49 | 15.72 | 15.43 | 15.59 | 775,067 | +0.04(+0.28%) |
Jan 06, 2003 | 15.23 | 15.73 | 15.23 | 15.54 | 1,262,455 | +0.19(+1.25%) |
Jan 03, 2003 | 15.54 | 15.58 | 15.32 | 15.35 | 1,614,079 | -0.40(-2.53%) |