Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 15.98 | 16.30 | 15.72 | 16.14 | 680,353 | +0.08(+0.53%) |
Mar 28, 2003 | 16.25 | 16.30 | 16.05 | 16.05 | 409,531 | -0.20(-1.20%) |
Mar 27, 2003 | 16.26 | 16.40 | 16.10 | 16.25 | 818,591 | -0.10(-0.62%) |
Mar 26, 2003 | 16.55 | 16.65 | 16.26 | 16.35 | 552,596 | -0.20(-1.23%) |
Mar 25, 2003 | 16.31 | 16.63 | 16.30 | 16.55 | 874,639 | +0.20(+1.25%) |
Mar 24, 2003 | 16.98 | 16.98 | 16.23 | 16.35 | 601,108 | -0.62(-3.65%) |
Mar 21, 2003 | 16.73 | 17.08 | 16.66 | 16.97 | 1,229,535 | +0.36(+2.15%) |
Mar 20, 2003 | 16.47 | 16.81 | 15.97 | 16.61 | 817,413 | +0.14(+0.88%) |
Mar 19, 2003 | 16.30 | 16.47 | 16.20 | 16.47 | 426,840 | +0.08(+0.52%) |
Mar 18, 2003 | 16.70 | 16.78 | 16.26 | 16.38 | 806,580 | -0.30(-1.78%) |
Mar 17, 2003 | 15.92 | 16.72 | 15.70 | 16.68 | 880,762 | +0.76(+4.80%) |
Mar 14, 2003 | 15.59 | 16.14 | 15.47 | 15.92 | 693,424 | +0.28(+1.79%) |
Mar 13, 2003 | 15.00 | 15.63 | 15.00 | 15.63 | 422,130 | +0.72(+4.84%) |
Mar 12, 2003 | 14.71 | 14.95 | 13.89 | 14.91 | 470,760 | +0.05(+0.34%) |
Mar 11, 2003 | 15.12 | 15.33 | 14.85 | 14.86 | 357,486 | -0.30(-1.96%) |
Mar 10, 2003 | 15.26 | 15.29 | 15.12 | 15.16 | 373,735 | -0.21(-1.38%) |
Mar 07, 2003 | 14.96 | 15.47 | 14.95 | 15.37 | 602,404 | +0.07(+0.44%) |
Mar 06, 2003 | 15.51 | 15.51 | 15.20 | 15.30 | 432,138 | -0.20(-1.31%) |
Mar 05, 2003 | 15.46 | 15.69 | 15.41 | 15.51 | 473,115 | -0.03(-0.16%) |
Mar 04, 2003 | 16.01 | 16.03 | 15.50 | 15.53 | 717,091 | -0.41(-2.56%) |
Mar 03, 2003 | 16.14 | 16.19 | 15.92 | 15.94 | 698,251 | -0.11(-0.69%) |
Feb 28, 2003 | 16.14 | 16.35 | 16.05 | 16.05 | 385,157 | -0.09(-0.58%) |
Feb 27, 2003 | 15.63 | 16.14 | 15.52 | 16.14 | 430,019 | +0.54(+3.43%) |
Feb 26, 2003 | 15.88 | 15.89 | 15.58 | 15.61 | 558,601 | -0.28(-1.76%) |
Feb 25, 2003 | 15.75 | 15.90 | 15.48 | 15.89 | 413,181 | +0.11(+0.70%) |
Feb 24, 2003 | 16.16 | 16.18 | 15.75 | 15.78 | 394,223 | -0.38(-2.36%) |
Feb 21, 2003 | 15.97 | 16.23 | 15.70 | 16.16 | 432,845 | +0.37(+2.31%) |
Feb 20, 2003 | 16.07 | 16.09 | 15.75 | 15.80 | 464,873 | -0.20(-1.22%) |
Feb 19, 2003 | 16.22 | 16.22 | 15.87 | 15.99 | 309,562 | -0.25(-1.52%) |
Feb 18, 2003 | 16.23 | 16.50 | 16.14 | 16.24 | 451,214 | +0.02(+0.10%) |
Feb 14, 2003 | 15.95 | 16.25 | 15.80 | 16.22 | 268,114 | +0.33(+2.08%) |
Feb 13, 2003 | 15.89 | 16.11 | 15.75 | 15.89 | 489,011 | +0.01(+0.05%) |
Feb 12, 2003 | 16.09 | 16.18 | 15.88 | 15.88 | 328,873 | -0.24(-1.48%) |
Feb 11, 2003 | 16.21 | 16.42 | 16.09 | 16.12 | 374,088 | -0.02(-0.11%) |
Feb 10, 2003 | 15.90 | 16.30 | 15.90 | 16.14 | 615,238 | +0.15(+0.96%) |
Feb 07, 2003 | 16.32 | 16.43 | 15.98 | 15.98 | 284,834 | -0.28(-1.72%) |
Feb 06, 2003 | 16.29 | 16.47 | 16.14 | 16.26 | 349,950 | -0.02(-0.10%) |
Feb 05, 2003 | 16.43 | 16.69 | 16.28 | 16.28 | 529,281 | -0.07(-0.42%) |
Feb 04, 2003 | 16.60 | 16.67 | 16.31 | 16.35 | 387,512 | -0.43(-2.58%) |
Feb 03, 2003 | 16.59 | 16.87 | 16.56 | 16.78 | 448,977 | +0.25(+1.49%) |
Jan 31, 2003 | 16.14 | 16.76 | 16.14 | 16.54 | 431,667 | +0.40(+2.47%) |
Jan 30, 2003 | 16.14 | 16.65 | 15.97 | 16.14 | 1,012,170 | +0.02(+0.11%) |
Jan 29, 2003 | 15.92 | 16.30 | 15.72 | 16.12 | 604,641 | -0.04(-0.26%) |
Jan 28, 2003 | 16.20 | 16.22 | 15.85 | 16.16 | 512,914 | +0.26(+1.66%) |
Jan 27, 2003 | 15.81 | 16.18 | 15.81 | 15.90 | 673,171 | -0.23(-1.42%) |
Jan 24, 2003 | 16.57 | 16.57 | 16.08 | 16.13 | 891,006 | -0.59(-3.51%) |
Jan 23, 2003 | 16.40 | 16.72 | 16.39 | 16.71 | 481,358 | +0.31(+1.92%) |
Jan 22, 2003 | 16.48 | 16.56 | 16.18 | 16.40 | 582,739 | -0.21(-1.28%) |
Jan 21, 2003 | 17.03 | 17.07 | 16.60 | 16.61 | 529,517 | -0.37(-2.20%) |
Jan 17, 2003 | 17.17 | 17.17 | 16.90 | 16.99 | 329,815 | -0.19(-1.09%) |
Jan 16, 2003 | 17.44 | 17.44 | 17.07 | 17.17 | 402,230 | -0.26(-1.51%) |
Jan 15, 2003 | 17.75 | 17.76 | 17.26 | 17.44 | 437,673 | -0.31(-1.77%) |
Jan 14, 2003 | 17.73 | 17.81 | 17.49 | 17.75 | 399,169 | +0.02(+0.10%) |
Jan 13, 2003 | 17.96 | 18.07 | 17.69 | 17.73 | 348,772 | -0.08(-0.48%) |
Jan 10, 2003 | 17.41 | 18.00 | 17.41 | 17.82 | 476,294 | +0.08(+0.48%) |
Jan 09, 2003 | 17.32 | 17.82 | 17.32 | 17.73 | 278,476 | +0.44(+2.55%) |
Jan 08, 2003 | 17.60 | 17.60 | 17.25 | 17.29 | 281,420 | -0.37(-2.07%) |
Jan 07, 2003 | 17.45 | 17.82 | 17.38 | 17.66 | 443,678 | +0.17(+0.97%) |
Jan 06, 2003 | 17.28 | 17.55 | 17.26 | 17.49 | 317,569 | +0.21(+1.23%) |
Jan 03, 2003 | 17.49 | 17.55 | 17.24 | 17.27 | 436,848 | -0.24(-1.36%) |