Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 18.10 | 18.10 | 17.75 | 17.89 | 495,803 | -0.40(-2.17%) |
Mar 28, 2003 | 18.46 | 18.51 | 18.21 | 18.29 | 227,688 | -0.23(-1.23%) |
Mar 27, 2003 | 18.64 | 18.77 | 18.36 | 18.52 | 377,622 | -0.23(-1.22%) |
Mar 26, 2003 | 18.51 | 18.85 | 18.30 | 18.74 | 543,199 | +0.22(+1.18%) |
Mar 25, 2003 | 18.21 | 18.90 | 18.15 | 18.52 | 361,823 | +0.28(+1.51%) |
Mar 24, 2003 | 18.90 | 18.90 | 18.25 | 18.25 | 492,860 | -0.85(-4.46%) |
Mar 21, 2003 | 18.94 | 19.24 | 18.64 | 19.10 | 945,914 | +0.43(+2.28%) |
Mar 20, 2003 | 18.16 | 18.85 | 17.99 | 18.68 | 631,177 | +0.41(+2.24%) |
Mar 19, 2003 | 18.40 | 18.49 | 18.22 | 18.27 | 756,173 | -0.09(-0.49%) |
Mar 18, 2003 | 17.95 | 18.36 | 17.84 | 18.36 | 1,288,840 | +0.52(+2.90%) |
Mar 17, 2003 | 17.11 | 17.97 | 16.79 | 17.84 | 643,568 | +0.73(+4.28%) |
Mar 14, 2003 | 17.20 | 17.38 | 17.04 | 17.11 | 835,942 | -0.09(-0.55%) |
Mar 13, 2003 | 16.74 | 17.23 | 16.25 | 17.20 | 944,520 | +1.28(+8.03%) |
Mar 12, 2003 | 16.10 | 16.10 | 15.72 | 15.93 | 742,388 | -0.18(-1.10%) |
Mar 11, 2003 | 16.73 | 16.74 | 16.08 | 16.10 | 1,022,584 | -0.54(-3.26%) |
Mar 10, 2003 | 17.30 | 17.30 | 16.58 | 16.64 | 686,008 | -0.74(-4.28%) |
Mar 07, 2003 | 17.35 | 17.47 | 17.22 | 17.39 | 664,943 | +0.05(+0.27%) |
Mar 06, 2003 | 17.52 | 17.56 | 17.28 | 17.34 | 516,713 | -0.25(-1.42%) |
Mar 05, 2003 | 17.73 | 17.75 | 17.45 | 17.59 | 801,711 | -0.16(-0.92%) |
Mar 04, 2003 | 18.07 | 18.07 | 17.60 | 17.75 | 415,725 | -0.30(-1.67%) |
Mar 03, 2003 | 18.29 | 18.49 | 18.03 | 18.06 | 553,422 | -0.20(-1.08%) |
Feb 28, 2003 | 18.31 | 18.41 | 18.19 | 18.25 | 778,323 | -0.05(-0.26%) |
Feb 27, 2003 | 18.52 | 18.57 | 18.12 | 18.30 | 946,998 | -0.11(-0.61%) |
Feb 26, 2003 | 18.70 | 18.74 | 18.38 | 18.41 | 417,274 | -0.33(-1.77%) |
Feb 25, 2003 | 18.66 | 18.80 | 18.38 | 18.74 | 736,502 | -0.02(-0.12%) |
Feb 24, 2003 | 18.83 | 19.02 | 18.72 | 18.77 | 543,509 | -0.06(-0.34%) |
Feb 21, 2003 | 18.83 | 18.91 | 18.58 | 18.83 | 1,573,064 | +0.00(+0.00%) |
Feb 20, 2003 | 18.98 | 19.00 | 18.74 | 18.83 | 1,592,580 | -0.15(-0.77%) |
Feb 19, 2003 | 19.67 | 19.67 | 18.80 | 18.98 | 3,679,415 | -0.69(-3.52%) |
Feb 18, 2003 | 19.28 | 19.83 | 19.28 | 19.67 | 248,598 | +0.46(+2.40%) |
Feb 14, 2003 | 19.05 | 19.30 | 18.98 | 19.21 | 492,705 | +0.10(+0.52%) |
Feb 13, 2003 | 19.05 | 19.29 | 18.92 | 19.11 | 266,411 | -0.02(-0.09%) |
Feb 12, 2003 | 19.33 | 19.48 | 19.10 | 19.13 | 370,961 | -0.22(-1.13%) |
Feb 11, 2003 | 19.39 | 19.67 | 19.28 | 19.35 | 521,360 | +0.02(+0.11%) |
Feb 10, 2003 | 18.94 | 19.33 | 18.78 | 19.33 | 365,540 | +0.45(+2.39%) |
Feb 07, 2003 | 19.37 | 19.39 | 18.82 | 18.87 | 312,413 | -0.46(-2.38%) |
Feb 06, 2003 | 19.63 | 19.69 | 19.26 | 19.33 | 221,647 | -0.39(-1.96%) |
Feb 05, 2003 | 19.71 | 20.14 | 19.59 | 19.72 | 238,685 | +0.09(+0.48%) |
Feb 04, 2003 | 19.93 | 20.03 | 19.59 | 19.63 | 426,722 | -0.73(-3.59%) |
Feb 03, 2003 | 19.99 | 20.43 | 19.99 | 20.36 | 332,549 | +0.37(+1.85%) |
Jan 31, 2003 | 20.04 | 20.01 | 19.56 | 19.99 | 658,283 | +0.27(+1.35%) |
Jan 30, 2003 | 20.04 | 20.22 | 19.67 | 19.72 | 461,882 | -0.29(-1.46%) |
Jan 29, 2003 | 20.58 | 20.72 | 20.01 | 20.01 | 988,508 | -0.56(-2.72%) |
Jan 28, 2003 | 20.55 | 20.65 | 20.26 | 20.57 | 418,203 | +0.13(+0.65%) |
Jan 27, 2003 | 20.69 | 20.75 | 20.34 | 20.44 | 692,358 | -0.34(-1.64%) |
Jan 24, 2003 | 21.50 | 21.50 | 20.75 | 20.78 | 498,591 | -0.83(-3.82%) |
Jan 23, 2003 | 21.93 | 21.96 | 21.49 | 21.61 | 509,898 | -0.22(-1.01%) |
Jan 22, 2003 | 22.45 | 22.45 | 21.65 | 21.83 | 353,149 | -0.62(-2.76%) |
Jan 21, 2003 | 22.94 | 22.98 | 22.40 | 22.45 | 237,756 | -0.52(-2.27%) |
Jan 17, 2003 | 23.24 | 23.24 | 22.85 | 22.97 | 368,019 | -0.46(-1.97%) |
Jan 16, 2003 | 23.25 | 23.50 | 23.09 | 23.43 | 231,560 | +0.19(+0.80%) |
Jan 15, 2003 | 23.46 | 23.46 | 23.14 | 23.24 | 218,550 | -0.22(-0.92%) |
Jan 14, 2003 | 23.74 | 23.78 | 23.44 | 23.46 | 338,899 | -0.33(-1.39%) |
Jan 13, 2003 | 23.89 | 24.02 | 23.67 | 23.79 | 212,199 | +0.14(+0.58%) |
Jan 10, 2003 | 23.51 | 24.15 | 23.51 | 23.65 | 450,575 | +0.14(+0.59%) |
Jan 09, 2003 | 23.11 | 23.63 | 23.11 | 23.51 | 282,829 | +0.49(+2.11%) |
Jan 08, 2003 | 23.31 | 23.49 | 22.92 | 23.03 | 200,272 | -0.28(-1.22%) |
Jan 07, 2003 | 22.95 | 23.61 | 22.93 | 23.31 | 593,229 | +0.35(+1.52%) |
Jan 06, 2003 | 22.10 | 22.96 | 22.10 | 22.96 | 751,836 | +0.86(+3.89%) |
Jan 03, 2003 | 22.53 | 22.54 | 22.04 | 22.10 | 331,929 | -0.49(-2.19%) |