Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 14.67 | 15.03 | 14.48 | 14.78 | 142,704 | -0.08(-0.56%) |
Mar 28, 2003 | 14.93 | 15.01 | 14.70 | 14.86 | 120,234 | -0.07(-0.48%) |
Mar 27, 2003 | 14.92 | 15.03 | 14.65 | 14.93 | 179,892 | -0.03(-0.18%) |
Mar 26, 2003 | 15.39 | 15.39 | 14.85 | 14.96 | 154,399 | -0.43(-2.79%) |
Mar 25, 2003 | 15.28 | 15.40 | 15.07 | 15.39 | 239,549 | +0.11(+0.70%) |
Mar 24, 2003 | 15.60 | 15.68 | 15.24 | 15.28 | 203,282 | -0.44(-2.78%) |
Mar 21, 2003 | 15.37 | 15.78 | 15.22 | 15.72 | 161,101 | +0.45(+2.94%) |
Mar 20, 2003 | 15.07 | 15.32 | 14.88 | 15.27 | 101,312 | +0.21(+1.36%) |
Mar 19, 2003 | 15.19 | 15.19 | 14.86 | 15.07 | 144,018 | -0.08(-0.53%) |
Mar 18, 2003 | 14.95 | 15.30 | 14.95 | 15.15 | 194,609 | +0.27(+1.82%) |
Mar 17, 2003 | 14.38 | 14.92 | 14.38 | 14.88 | 120,497 | +0.46(+3.19%) |
Mar 14, 2003 | 14.64 | 14.64 | 14.37 | 14.42 | 124,571 | -0.21(-1.46%) |
Mar 13, 2003 | 14.30 | 14.64 | 14.25 | 14.63 | 84,361 | +0.43(+3.03%) |
Mar 12, 2003 | 14.12 | 14.22 | 14.06 | 14.20 | 101,969 | +0.02(+0.13%) |
Mar 11, 2003 | 14.24 | 14.40 | 14.10 | 14.18 | 112,087 | -0.05(-0.37%) |
Mar 10, 2003 | 14.35 | 14.36 | 14.10 | 14.23 | 81,076 | -0.14(-0.98%) |
Mar 07, 2003 | 14.30 | 14.46 | 14.17 | 14.38 | 120,366 | +0.00(+0.03%) |
Mar 06, 2003 | 14.84 | 14.84 | 14.08 | 14.37 | 235,607 | -0.51(-3.45%) |
Mar 05, 2003 | 14.76 | 14.97 | 14.62 | 14.89 | 108,145 | +0.12(+0.83%) |
Mar 04, 2003 | 15.07 | 15.08 | 14.73 | 14.76 | 126,410 | -0.30(-2.02%) |
Mar 03, 2003 | 15.11 | 15.18 | 14.92 | 15.07 | 136,923 | +0.04(+0.25%) |
Feb 28, 2003 | 15.16 | 15.20 | 14.95 | 15.03 | 98,421 | -0.04(-0.25%) |
Feb 27, 2003 | 15.10 | 15.22 | 14.95 | 15.07 | 135,477 | -0.06(-0.38%) |
Feb 26, 2003 | 14.84 | 15.22 | 14.76 | 15.13 | 168,460 | +0.29(+1.98%) |
Feb 25, 2003 | 14.57 | 14.86 | 14.53 | 14.83 | 260,180 | +0.26(+1.80%) |
Feb 24, 2003 | 15.03 | 15.03 | 14.53 | 14.57 | 253,478 | -0.45(-2.99%) |
Feb 21, 2003 | 14.97 | 15.05 | 14.76 | 15.02 | 144,413 | +0.04(+0.28%) |
Feb 20, 2003 | 15.13 | 15.17 | 14.95 | 14.98 | 65,439 | -0.11(-0.73%) |
Feb 19, 2003 | 15.13 | 15.14 | 14.95 | 15.09 | 266,750 | -0.04(-0.25%) |
Feb 18, 2003 | 14.95 | 15.20 | 14.95 | 15.13 | 191,455 | +0.21(+1.40%) |
Feb 14, 2003 | 14.95 | 14.99 | 14.78 | 14.92 | 170,562 | -0.04(-0.25%) |
Feb 13, 2003 | 15.00 | 15.11 | 14.90 | 14.95 | 196,580 | +0.00(+0.03%) |
Feb 12, 2003 | 15.45 | 15.46 | 14.94 | 14.95 | 193,820 | -0.50(-3.25%) |
Feb 11, 2003 | 15.37 | 15.54 | 15.26 | 15.45 | 167,934 | +0.16(+1.02%) |
Feb 10, 2003 | 15.11 | 15.52 | 15.07 | 15.30 | 215,502 | +0.23(+1.52%) |
Feb 07, 2003 | 15.48 | 15.54 | 15.07 | 15.07 | 99,998 | -0.38(-2.49%) |
Feb 06, 2003 | 15.54 | 15.75 | 15.30 | 15.45 | 95,399 | -0.13(-0.81%) |
Feb 05, 2003 | 15.67 | 15.83 | 15.47 | 15.58 | 193,820 | -0.02(-0.15%) |
Feb 04, 2003 | 15.55 | 15.79 | 15.34 | 15.60 | 268,458 | +0.05(+0.34%) |
Feb 03, 2003 | 15.71 | 15.87 | 15.51 | 15.55 | 116,029 | -0.15(-0.97%) |
Jan 31, 2003 | 15.41 | 15.86 | 15.41 | 15.70 | 99,735 | +0.29(+1.88%) |
Jan 30, 2003 | 15.71 | 15.73 | 15.37 | 15.41 | 163,466 | -0.30(-1.94%) |
Jan 29, 2003 | 15.39 | 15.76 | 15.22 | 15.71 | 104,466 | +0.25(+1.62%) |
Jan 28, 2003 | 15.41 | 15.56 | 15.07 | 15.46 | 197,631 | +0.07(+0.47%) |
Jan 27, 2003 | 15.77 | 15.85 | 15.36 | 15.39 | 99,472 | -0.44(-2.76%) |
Jan 24, 2003 | 16.15 | 16.17 | 15.60 | 15.83 | 159,524 | -0.32(-2.00%) |
Jan 23, 2003 | 16.00 | 16.23 | 15.83 | 16.15 | 153,611 | +0.30(+1.92%) |
Jan 22, 2003 | 16.25 | 16.25 | 15.75 | 15.85 | 279,233 | -0.42(-2.57%) |
Jan 21, 2003 | 16.49 | 16.54 | 16.21 | 16.27 | 225,620 | -0.13(-0.81%) |
Jan 17, 2003 | 16.47 | 16.50 | 16.29 | 16.40 | 173,978 | -0.07(-0.42%) |
Jan 16, 2003 | 16.82 | 16.89 | 16.35 | 16.47 | 348,352 | +0.28(+1.74%) |
Jan 15, 2003 | 16.17 | 16.19 | 15.85 | 16.19 | 137,448 | +0.02(+0.09%) |
Jan 14, 2003 | 16.21 | 16.21 | 16.02 | 16.17 | 74,374 | -0.06(-0.35%) |
Jan 13, 2003 | 16.44 | 16.46 | 16.18 | 16.23 | 102,757 | -0.13(-0.81%) |
Jan 10, 2003 | 16.32 | 16.44 | 16.14 | 16.36 | 94,348 | +0.06(+0.35%) |
Jan 09, 2003 | 16.27 | 16.38 | 16.23 | 16.30 | 184,754 | +0.06(+0.37%) |
Jan 08, 2003 | 16.25 | 16.40 | 16.15 | 16.24 | 150,589 | -0.04(-0.23%) |
Jan 07, 2003 | 16.49 | 16.49 | 16.13 | 16.28 | 125,096 | -0.18(-1.11%) |
Jan 06, 2003 | 16.18 | 16.56 | 16.18 | 16.46 | 186,462 | +0.32(+1.98%) |
Jan 03, 2003 | 16.48 | 16.48 | 16.06 | 16.14 | 213,662 | -0.34(-2.08%) |