Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 14.32 | 14.58 | 14.18 | 14.32 | 3,934,230 | -0.11(-0.76%) |
Mar 28, 2003 | 14.28 | 14.56 | 14.17 | 14.43 | 4,136,707 | +0.13(+0.89%) |
Mar 27, 2003 | 13.86 | 14.36 | 13.86 | 14.31 | 6,674,264 | +0.34(+2.40%) |
Mar 26, 2003 | 14.11 | 14.11 | 13.86 | 13.97 | 2,911,660 | -0.01(-0.10%) |
Mar 25, 2003 | 14.12 | 14.12 | 13.92 | 13.98 | 3,640,398 | -0.11(-0.78%) |
Mar 24, 2003 | 13.79 | 14.14 | 13.75 | 14.09 | 7,088,503 | +0.35(+2.53%) |
Mar 21, 2003 | 14.19 | 14.21 | 13.41 | 13.75 | 11,366,586 | -0.43(-3.06%) |
Mar 20, 2003 | 14.60 | 14.60 | 14.14 | 14.18 | 4,699,511 | -0.42(-2.86%) |
Mar 19, 2003 | 14.63 | 14.71 | 14.47 | 14.60 | 3,764,101 | +0.22(+1.50%) |
Mar 18, 2003 | 14.41 | 14.73 | 14.31 | 14.38 | 6,390,316 | -0.00(-0.01%) |
Mar 17, 2003 | 14.09 | 14.38 | 13.89 | 14.38 | 7,651,007 | +0.30(+2.10%) |
Mar 14, 2003 | 13.66 | 14.20 | 13.62 | 14.09 | 6,180,950 | +0.56(+4.12%) |
Mar 13, 2003 | 13.42 | 13.55 | 13.33 | 13.53 | 4,228,361 | +0.23(+1.69%) |
Mar 12, 2003 | 13.19 | 13.36 | 13.07 | 13.31 | 5,194,322 | +0.12(+0.90%) |
Mar 11, 2003 | 13.58 | 13.61 | 13.19 | 13.19 | 6,183,945 | -0.38(-2.77%) |
Mar 10, 2003 | 13.66 | 13.76 | 13.53 | 13.56 | 6,058,445 | -0.25(-1.79%) |
Mar 07, 2003 | 14.03 | 14.14 | 13.78 | 13.81 | 4,924,452 | -0.22(-1.58%) |
Mar 06, 2003 | 13.77 | 14.06 | 13.65 | 14.03 | 8,614,272 | +0.05(+0.37%) |
Mar 05, 2003 | 14.03 | 14.12 | 13.71 | 13.98 | 14,919,224 | -0.59(-4.02%) |
Mar 04, 2003 | 14.43 | 14.72 | 14.21 | 14.57 | 4,886,113 | +0.11(+0.74%) |
Mar 03, 2003 | 14.54 | 14.69 | 14.42 | 14.46 | 3,871,330 | -0.01(-0.09%) |
Feb 28, 2003 | 14.37 | 14.55 | 14.37 | 14.47 | 3,856,654 | -0.05(-0.34%) |
Feb 27, 2003 | 14.69 | 14.72 | 14.36 | 14.52 | 5,210,496 | -0.16(-1.09%) |
Feb 26, 2003 | 14.83 | 14.89 | 14.42 | 14.68 | 5,549,256 | -0.13(-0.89%) |
Feb 25, 2003 | 14.71 | 14.96 | 14.71 | 14.82 | 6,141,413 | -0.01(-0.05%) |
Feb 24, 2003 | 15.21 | 15.22 | 14.82 | 14.82 | 4,710,293 | -0.41(-2.69%) |
Feb 21, 2003 | 15.27 | 15.34 | 15.13 | 15.23 | 5,413,872 | -0.01(-0.03%) |
Feb 20, 2003 | 15.57 | 15.60 | 15.18 | 15.24 | 3,567,614 | -0.34(-2.17%) |
Feb 19, 2003 | 15.32 | 15.59 | 15.29 | 15.57 | 3,883,910 | +0.25(+1.63%) |
Feb 18, 2003 | 15.42 | 15.42 | 15.07 | 15.32 | 5,235,357 | -0.06(-0.41%) |
Feb 14, 2003 | 15.26 | 15.46 | 15.11 | 15.39 | 3,214,477 | +0.13(+0.84%) |
Feb 13, 2003 | 15.21 | 15.32 | 14.97 | 15.26 | 3,466,975 | +0.03(+0.16%) |
Feb 12, 2003 | 15.48 | 15.49 | 15.08 | 15.23 | 4,183,732 | -0.03(-0.16%) |
Feb 11, 2003 | 15.34 | 15.36 | 15.12 | 15.26 | 2,478,849 | -0.07(-0.45%) |
Feb 10, 2003 | 15.31 | 15.42 | 15.14 | 15.33 | 2,442,607 | +0.02(+0.13%) |
Feb 07, 2003 | 15.36 | 15.52 | 15.25 | 15.31 | 2,412,655 | +0.03(+0.22%) |
Feb 06, 2003 | 15.42 | 15.44 | 15.18 | 15.27 | 2,275,473 | -0.16(-1.03%) |
Feb 05, 2003 | 15.54 | 15.67 | 15.37 | 15.43 | 3,480,154 | -0.11(-0.69%) |
Feb 04, 2003 | 15.37 | 15.57 | 15.35 | 15.54 | 3,417,254 | +0.13(+0.81%) |
Feb 03, 2003 | 15.26 | 15.54 | 15.20 | 15.41 | 3,537,063 | +0.15(+1.01%) |
Jan 31, 2003 | 15.15 | 15.51 | 15.14 | 15.26 | 5,071,518 | -0.05(-0.31%) |
Jan 30, 2003 | 15.41 | 15.44 | 15.25 | 15.31 | 3,653,278 | -0.17(-1.09%) |
Jan 29, 2003 | 15.19 | 15.60 | 15.18 | 15.47 | 4,789,667 | +0.14(+0.93%) |
Jan 28, 2003 | 14.76 | 15.46 | 14.76 | 15.33 | 5,539,672 | +0.58(+3.91%) |
Jan 27, 2003 | 15.09 | 15.14 | 14.69 | 14.76 | 3,961,786 | -0.31(-2.06%) |
Jan 24, 2003 | 15.36 | 15.56 | 15.07 | 15.07 | 5,017,903 | -0.31(-2.01%) |
Jan 23, 2003 | 15.14 | 15.54 | 15.02 | 15.37 | 5,920,065 | +0.40(+2.65%) |
Jan 22, 2003 | 15.79 | 16.03 | 14.94 | 14.98 | 11,619,683 | -0.81(-5.16%) |
Jan 21, 2003 | 15.91 | 15.96 | 15.75 | 15.79 | 2,607,644 | -0.12(-0.73%) |
Jan 17, 2003 | 16.17 | 16.17 | 15.89 | 15.91 | 3,707,791 | -0.26(-1.63%) |
Jan 16, 2003 | 16.19 | 16.34 | 16.16 | 16.17 | 2,930,529 | +0.01(+0.08%) |
Jan 15, 2003 | 16.30 | 16.32 | 16.08 | 16.16 | 2,919,148 | -0.15(-0.91%) |
Jan 14, 2003 | 16.44 | 16.45 | 16.26 | 16.31 | 2,870,924 | -0.06(-0.37%) |
Jan 13, 2003 | 16.43 | 16.51 | 16.21 | 16.37 | 3,825,503 | -0.13(-0.78%) |
Jan 10, 2003 | 16.36 | 16.58 | 16.36 | 16.50 | 2,513,294 | -0.01(-0.03%) |
Jan 09, 2003 | 16.42 | 16.50 | 16.07 | 16.50 | 5,687,037 | +0.10(+0.62%) |
Jan 08, 2003 | 16.43 | 16.69 | 16.33 | 16.40 | 2,755,309 | -0.03(-0.17%) |
Jan 07, 2003 | 16.77 | 16.77 | 16.37 | 16.43 | 4,670,157 | -0.34(-2.01%) |
Jan 06, 2003 | 16.61 | 16.88 | 16.60 | 16.77 | 5,551,653 | +0.17(+1.04%) |
Jan 03, 2003 | 16.66 | 16.66 | 16.45 | 16.59 | 3,076,697 | -0.07(-0.40%) |