Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 16.07 | 16.07 | 15.81 | 15.81 | 55,926 | -0.56(-3.43%) |
Mar 28, 2003 | 16.23 | 16.40 | 16.19 | 16.37 | 43,226 | -0.01(-0.05%) |
Mar 27, 2003 | 16.21 | 16.38 | 16.15 | 16.38 | 39,807 | -0.22(-1.33%) |
Mar 26, 2003 | 16.51 | 16.64 | 16.43 | 16.60 | 177,547 | +0.04(+0.22%) |
Mar 25, 2003 | 16.45 | 16.60 | 16.36 | 16.56 | 65,450 | +0.29(+1.79%) |
Mar 24, 2003 | 16.34 | 16.46 | 16.17 | 16.27 | 45,180 | -0.80(-4.68%) |
Mar 21, 2003 | 16.67 | 17.03 | 16.63 | 17.07 | 27,352 | +0.73(+4.46%) |
Mar 20, 2003 | 16.26 | 16.34 | 16.14 | 16.34 | 21,491 | -0.32(-1.89%) |
Mar 19, 2003 | 16.54 | 16.66 | 16.30 | 16.66 | 84,255 | +0.24(+1.47%) |
Mar 18, 2003 | 16.52 | 16.52 | 16.10 | 16.42 | 45,424 | -0.10(-0.62%) |
Mar 17, 2003 | 15.64 | 16.52 | 15.64 | 16.52 | 129,436 | +0.83(+5.30%) |
Mar 14, 2003 | 15.74 | 16.01 | 15.63 | 15.69 | 198,061 | +0.26(+1.70%) |
Mar 13, 2003 | 15.20 | 15.56 | 15.20 | 15.42 | 655,972 | +0.50(+3.35%) |
Mar 12, 2003 | 15.09 | 15.09 | 14.72 | 14.93 | 21,247 | -0.48(-3.11%) |
Mar 11, 2003 | 15.50 | 15.50 | 15.28 | 15.40 | 17,827 | -0.01(-0.08%) |
Mar 10, 2003 | 15.72 | 15.72 | 15.40 | 15.42 | 212,714 | -0.54(-3.41%) |
Mar 07, 2003 | 15.86 | 15.97 | 15.76 | 15.96 | 220,041 | +0.08(+0.49%) |
Mar 06, 2003 | 16.13 | 16.15 | 15.83 | 15.88 | 18,072 | -0.45(-2.78%) |
Mar 05, 2003 | 16.28 | 16.34 | 16.15 | 16.34 | 111,852 | +0.16(+1.01%) |
Mar 04, 2003 | 16.40 | 16.40 | 16.17 | 16.17 | 17,827 | -0.29(-1.74%) |
Mar 03, 2003 | 16.70 | 16.70 | 16.46 | 16.46 | 32,969 | -0.03(-0.20%) |
Feb 28, 2003 | 16.42 | 16.57 | 16.36 | 16.49 | 29,062 | +0.26(+1.59%) |
Feb 27, 2003 | 16.10 | 16.24 | 16.09 | 16.24 | 116,492 | +0.29(+1.80%) |
Feb 26, 2003 | 15.83 | 16.01 | 15.83 | 15.95 | 21,002 | -0.11(-0.66%) |
Feb 25, 2003 | 16.21 | 16.21 | 15.97 | 16.06 | 90,361 | -0.65(-3.87%) |
Feb 24, 2003 | 16.63 | 16.74 | 16.59 | 16.70 | 56,170 | -0.25(-1.50%) |
Feb 21, 2003 | 16.71 | 17.11 | 16.71 | 16.96 | 16,118 | +0.29(+1.72%) |
Feb 20, 2003 | 17.13 | 17.13 | 16.67 | 16.67 | 70,335 | -0.38(-2.23%) |
Feb 19, 2003 | 17.17 | 17.17 | 16.91 | 17.05 | 604,198 | -0.26(-1.49%) |
Feb 18, 2003 | 17.13 | 17.31 | 17.13 | 17.31 | 441,059 | +0.39(+2.32%) |
Feb 14, 2003 | 16.51 | 16.92 | 16.51 | 16.92 | 6,349 | +0.39(+2.38%) |
Feb 13, 2003 | 16.37 | 16.53 | 16.34 | 16.52 | 10,745 | +0.18(+1.13%) |
Feb 12, 2003 | 16.47 | 16.49 | 16.24 | 16.34 | 121,376 | -0.34(-2.06%) |
Feb 11, 2003 | 16.56 | 16.89 | 16.48 | 16.68 | 63,741 | +0.34(+2.10%) |
Feb 10, 2003 | 16.38 | 16.58 | 16.24 | 16.34 | 44,203 | -0.17(-1.04%) |
Feb 07, 2003 | 16.69 | 16.85 | 16.44 | 16.51 | 20,758 | -0.18(-1.05%) |
Feb 06, 2003 | 16.97 | 16.97 | 16.69 | 16.69 | 22,223 | -0.21(-1.24%) |
Feb 05, 2003 | 16.98 | 17.28 | 16.89 | 16.89 | 101,595 | -0.08(-0.48%) |
Feb 04, 2003 | 17.19 | 17.19 | 16.94 | 16.98 | 36,388 | -0.52(-2.99%) |
Feb 03, 2003 | 17.39 | 17.60 | 17.23 | 17.50 | 67,892 | +0.40(+2.35%) |
Jan 31, 2003 | 17.03 | 17.12 | 16.91 | 17.10 | 151,171 | +0.15(+0.87%) |
Jan 30, 2003 | 16.94 | 17.11 | 16.87 | 16.95 | 113,806 | -0.18(-1.05%) |
Jan 29, 2003 | 16.68 | 17.13 | 16.59 | 17.13 | 119,423 | +0.25(+1.46%) |
Jan 28, 2003 | 16.69 | 16.89 | 16.59 | 16.89 | 79,615 | +0.28(+1.68%) |
Jan 27, 2003 | 17.10 | 17.10 | 16.45 | 16.61 | 92,803 | -0.51(-2.99%) |
Jan 24, 2003 | 17.50 | 17.50 | 17.12 | 17.12 | 111,119 | -0.34(-1.97%) |
Jan 23, 2003 | 17.77 | 17.77 | 17.26 | 17.46 | 21,247 | +0.16(+0.92%) |
Jan 22, 2003 | 17.40 | 17.52 | 17.20 | 17.30 | 33,458 | -0.28(-1.61%) |
Jan 21, 2003 | 17.93 | 17.93 | 17.59 | 17.59 | 40,540 | -0.35(-1.94%) |
Jan 17, 2003 | 17.89 | 18.14 | 17.89 | 17.93 | 30,283 | -0.57(-3.08%) |
Jan 16, 2003 | 18.21 | 18.50 | 18.21 | 18.50 | 113,073 | +0.06(+0.33%) |
Jan 15, 2003 | 18.43 | 18.52 | 18.39 | 18.44 | 26,864 | -0.23(-1.25%) |
Jan 14, 2003 | 18.43 | 18.68 | 18.43 | 18.68 | 13,676 | +0.25(+1.33%) |
Jan 13, 2003 | 18.74 | 18.75 | 18.43 | 18.43 | 25,154 | -0.09(-0.51%) |
Jan 10, 2003 | 18.30 | 18.52 | 18.30 | 18.52 | 78,150 | +0.14(+0.78%) |
Jan 09, 2003 | 18.09 | 18.38 | 18.09 | 18.38 | 88,651 | +0.57(+3.20%) |
Jan 08, 2003 | 18.36 | 18.36 | 17.81 | 17.81 | 41,517 | -0.55(-2.99%) |
Jan 07, 2003 | 18.48 | 18.48 | 18.18 | 18.36 | 63,252 | -0.31(-1.67%) |
Jan 06, 2003 | 18.41 | 18.67 | 18.37 | 18.67 | 57,391 | +0.35(+1.92%) |
Jan 03, 2003 | 18.14 | 18.38 | 18.14 | 18.32 | 45,180 | -0.02(-0.13%) |