Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 18.16 | 18.17 | 17.92 | 17.97 | 2,417,223 | -0.25(-1.35%) |
Mar 28, 2003 | 18.23 | 18.31 | 18.16 | 18.22 | 1,339,291 | -0.05(-0.25%) |
Mar 27, 2003 | 18.28 | 18.30 | 18.11 | 18.26 | 1,490,604 | -0.08(-0.41%) |
Mar 26, 2003 | 18.16 | 18.34 | 18.04 | 18.34 | 1,147,508 | +0.07(+0.36%) |
Mar 25, 2003 | 17.86 | 18.27 | 17.86 | 18.27 | 1,276,094 | +0.34(+1.90%) |
Mar 24, 2003 | 18.42 | 18.42 | 17.83 | 17.93 | 1,520,707 | -0.49(-2.64%) |
Mar 21, 2003 | 18.65 | 18.65 | 18.31 | 18.42 | 3,171,397 | -0.04(-0.22%) |
Mar 20, 2003 | 18.31 | 18.52 | 18.07 | 18.46 | 1,338,693 | +0.10(+0.55%) |
Mar 19, 2003 | 18.20 | 18.46 | 18.18 | 18.36 | 1,738,407 | +0.20(+1.08%) |
Mar 18, 2003 | 18.01 | 18.22 | 17.99 | 18.16 | 2,033,657 | +0.15(+0.83%) |
Mar 17, 2003 | 17.48 | 18.01 | 17.38 | 18.01 | 1,880,949 | +0.53(+3.04%) |
Mar 14, 2003 | 17.46 | 17.53 | 17.34 | 17.48 | 1,952,319 | +0.08(+0.43%) |
Mar 13, 2003 | 17.26 | 17.44 | 17.26 | 17.41 | 6,198,459 | +0.27(+1.58%) |
Mar 12, 2003 | 17.15 | 17.24 | 17.13 | 17.13 | 6,666,354 | -0.02(-0.09%) |
Mar 11, 2003 | 17.16 | 17.30 | 17.12 | 17.15 | 1,208,711 | +0.04(+0.23%) |
Mar 10, 2003 | 17.28 | 17.28 | 17.11 | 17.11 | 978,053 | -0.19(-1.07%) |
Mar 07, 2003 | 17.23 | 17.33 | 17.21 | 17.30 | 1,111,025 | -0.00(-0.03%) |
Mar 06, 2003 | 17.44 | 17.44 | 17.27 | 17.30 | 1,460,701 | -0.14(-0.78%) |
Mar 05, 2003 | 17.18 | 17.44 | 17.18 | 17.44 | 1,129,765 | +0.13(+0.75%) |
Mar 04, 2003 | 17.47 | 17.52 | 17.30 | 17.31 | 1,305,799 | -0.15(-0.86%) |
Mar 03, 2003 | 17.48 | 17.61 | 17.41 | 17.46 | 1,728,439 | +0.08(+0.46%) |
Feb 28, 2003 | 17.50 | 17.60 | 17.36 | 17.38 | 1,441,363 | -0.08(-0.46%) |
Feb 27, 2003 | 17.37 | 17.48 | 17.34 | 17.46 | 1,163,257 | +0.16(+0.93%) |
Feb 26, 2003 | 17.44 | 17.45 | 17.30 | 17.30 | 1,360,224 | -0.16(-0.89%) |
Feb 25, 2003 | 17.37 | 17.51 | 17.31 | 17.45 | 1,343,677 | +0.07(+0.38%) |
Feb 24, 2003 | 17.36 | 17.47 | 17.28 | 17.39 | 1,246,589 | -0.04(-0.23%) |
Feb 21, 2003 | 17.42 | 17.54 | 17.22 | 17.43 | 1,243,400 | +0.13(+0.72%) |
Feb 20, 2003 | 17.31 | 17.33 | 17.16 | 17.30 | 970,677 | -0.00(-0.03%) |
Feb 19, 2003 | 17.14 | 17.33 | 17.14 | 17.31 | 1,082,318 | +0.16(+0.94%) |
Feb 18, 2003 | 16.90 | 17.18 | 16.89 | 17.14 | 1,332,513 | +0.34(+2.03%) |
Feb 14, 2003 | 16.79 | 16.90 | 16.69 | 16.80 | 1,805,790 | +0.06(+0.36%) |
Feb 13, 2003 | 16.92 | 16.92 | 16.67 | 16.74 | 2,116,790 | -0.39(-2.28%) |
Feb 12, 2003 | 17.13 | 17.23 | 17.03 | 17.13 | 1,660,657 | +0.03(+0.18%) |
Feb 11, 2003 | 17.21 | 17.28 | 17.08 | 17.10 | 1,251,175 | -0.06(-0.32%) |
Feb 10, 2003 | 17.18 | 17.24 | 17.08 | 17.16 | 2,091,671 | +0.01(+0.06%) |
Feb 07, 2003 | 17.03 | 17.33 | 17.00 | 17.15 | 2,483,610 | +0.24(+1.42%) |
Feb 06, 2003 | 16.91 | 17.01 | 16.79 | 16.91 | 1,311,182 | +0.15(+0.87%) |
Feb 05, 2003 | 16.70 | 16.90 | 16.67 | 16.76 | 1,124,781 | +0.11(+0.66%) |
Feb 04, 2003 | 16.45 | 16.67 | 16.41 | 16.65 | 1,799,212 | +0.23(+1.40%) |
Feb 03, 2003 | 16.40 | 16.48 | 16.32 | 16.42 | 1,830,910 | +0.02(+0.12%) |
Jan 31, 2003 | 16.00 | 16.43 | 16.00 | 16.40 | 1,077,533 | +0.35(+2.16%) |
Jan 30, 2003 | 16.30 | 16.34 | 16.06 | 16.06 | 676,224 | -0.20(-1.23%) |
Jan 29, 2003 | 16.05 | 16.33 | 15.98 | 16.26 | 737,228 | +0.14(+0.84%) |
Jan 28, 2003 | 15.97 | 16.12 | 15.96 | 16.12 | 1,119,997 | +0.18(+1.10%) |
Jan 27, 2003 | 15.90 | 16.08 | 15.90 | 15.95 | 1,431,993 | -0.22(-1.33%) |
Jan 24, 2003 | 16.40 | 16.48 | 16.16 | 16.16 | 1,044,041 | -0.28(-1.71%) |
Jan 23, 2003 | 16.38 | 16.47 | 16.35 | 16.44 | 1,216,486 | +0.07(+0.40%) |
Jan 22, 2003 | 16.13 | 16.46 | 16.08 | 16.38 | 1,606,033 | +0.24(+1.46%) |
Jan 21, 2003 | 16.20 | 16.26 | 16.11 | 16.14 | 1,365,208 | -0.06(-0.37%) |
Jan 17, 2003 | 16.35 | 16.38 | 16.15 | 16.20 | 1,135,945 | -0.19(-1.13%) |
Jan 16, 2003 | 16.62 | 16.72 | 16.39 | 16.39 | 1,016,729 | -0.22(-1.33%) |
Jan 15, 2003 | 16.65 | 16.75 | 16.48 | 16.61 | 1,291,644 | -0.07(-0.39%) |
Jan 14, 2003 | 16.70 | 16.72 | 16.63 | 16.67 | 804,810 | -0.04(-0.24%) |
Jan 13, 2003 | 16.95 | 17.02 | 16.64 | 16.71 | 1,336,699 | -0.20(-1.16%) |
Jan 10, 2003 | 17.13 | 17.13 | 16.88 | 16.91 | 963,301 | -0.25(-1.46%) |
Jan 09, 2003 | 17.04 | 17.18 | 16.94 | 17.16 | 1,034,472 | +0.12(+0.71%) |
Jan 08, 2003 | 17.36 | 17.36 | 16.99 | 17.04 | 1,206,319 | -0.32(-1.82%) |
Jan 07, 2003 | 17.46 | 17.50 | 17.24 | 17.36 | 1,551,010 | -0.28(-1.56%) |
Jan 06, 2003 | 17.43 | 17.65 | 17.38 | 17.63 | 1,337,696 | +0.21(+1.18%) |
Jan 03, 2003 | 17.43 | 17.50 | 17.28 | 17.43 | 1,502,765 | +0.06(+0.35%) |