Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 13.95 | 14.08 | 13.78 | 13.81 | 5,276,834 | -0.39(-2.72%) |
Mar 28, 2003 | 14.40 | 14.40 | 14.13 | 14.20 | 2,781,389 | -0.20(-1.36%) |
Mar 27, 2003 | 14.55 | 14.55 | 14.30 | 14.40 | 1,701,788 | -0.15(-1.05%) |
Mar 26, 2003 | 14.48 | 14.56 | 14.34 | 14.55 | 4,068,550 | +0.07(+0.47%) |
Mar 25, 2003 | 14.39 | 14.60 | 14.28 | 14.48 | 2,537,250 | +0.13(+0.94%) |
Mar 24, 2003 | 14.54 | 14.64 | 14.30 | 14.35 | 1,827,695 | -0.54(-3.66%) |
Mar 21, 2003 | 14.64 | 14.93 | 14.40 | 14.89 | 3,037,613 | +0.26(+1.76%) |
Mar 20, 2003 | 14.63 | 14.79 | 14.43 | 14.64 | 2,404,811 | +0.01(+0.04%) |
Mar 19, 2003 | 14.55 | 14.65 | 14.42 | 14.63 | 30,864,410 | +0.08(+0.55%) |
Mar 18, 2003 | 14.65 | 14.69 | 14.40 | 14.55 | 2,120,336 | -0.07(-0.50%) |
Mar 17, 2003 | 14.08 | 14.62 | 13.89 | 14.62 | 2,753,138 | +0.55(+3.87%) |
Mar 14, 2003 | 14.31 | 14.31 | 13.98 | 14.08 | 2,856,672 | -0.20(-1.37%) |
Mar 13, 2003 | 14.02 | 14.27 | 13.95 | 14.27 | 1,913,103 | +0.48(+3.51%) |
Mar 12, 2003 | 13.87 | 13.92 | 13.66 | 13.79 | 2,873,003 | -0.10(-0.75%) |
Mar 11, 2003 | 14.03 | 14.14 | 13.86 | 13.89 | 2,064,322 | -0.13(-0.96%) |
Mar 10, 2003 | 14.26 | 14.31 | 14.02 | 14.03 | 2,216,522 | -0.29(-2.01%) |
Mar 07, 2003 | 14.05 | 14.39 | 14.05 | 14.32 | 2,417,549 | +0.07(+0.47%) |
Mar 06, 2003 | 14.54 | 14.54 | 14.23 | 14.25 | 1,602,826 | -0.29(-1.98%) |
Mar 05, 2003 | 14.33 | 14.54 | 14.33 | 14.54 | 2,325,282 | +0.15(+1.06%) |
Mar 04, 2003 | 14.51 | 14.59 | 14.37 | 14.38 | 1,533,095 | -0.15(-1.01%) |
Mar 03, 2003 | 14.71 | 14.78 | 14.49 | 14.53 | 1,901,672 | +0.00(+0.00%) |
Feb 28, 2003 | 14.54 | 14.81 | 14.51 | 14.53 | 2,463,600 | -0.09(-0.63%) |
Feb 27, 2003 | 14.64 | 14.86 | 14.51 | 14.62 | 1,914,573 | +0.10(+0.67%) |
Feb 26, 2003 | 14.62 | 14.77 | 14.45 | 14.53 | 1,837,004 | -0.22(-1.49%) |
Feb 25, 2003 | 14.62 | 14.77 | 14.36 | 14.75 | 1,918,002 | +0.13(+0.88%) |
Feb 24, 2003 | 14.92 | 14.92 | 14.55 | 14.62 | 1,430,051 | -0.30(-2.01%) |
Feb 21, 2003 | 14.79 | 15.11 | 14.67 | 14.92 | 1,890,567 | +0.23(+1.54%) |
Feb 20, 2003 | 14.92 | 14.92 | 14.68 | 14.69 | 1,269,360 | -0.10(-0.66%) |
Feb 19, 2003 | 14.82 | 14.85 | 14.66 | 14.79 | 1,605,929 | -0.08(-0.54%) |
Feb 18, 2003 | 14.71 | 14.95 | 14.65 | 14.87 | 1,746,533 | +0.20(+1.38%) |
Feb 14, 2003 | 14.54 | 14.70 | 14.40 | 14.67 | 1,773,478 | +0.18(+1.27%) |
Feb 13, 2003 | 14.37 | 14.57 | 14.29 | 14.48 | 1,670,434 | +0.15(+1.03%) |
Feb 12, 2003 | 14.51 | 14.68 | 14.31 | 14.34 | 1,267,727 | -0.17(-1.18%) |
Feb 11, 2003 | 14.86 | 14.86 | 14.42 | 14.51 | 1,841,413 | -0.26(-1.78%) |
Feb 10, 2003 | 14.51 | 14.80 | 14.34 | 14.77 | 2,758,037 | +0.32(+2.25%) |
Feb 07, 2003 | 14.75 | 14.77 | 14.40 | 14.45 | 2,300,133 | -0.15(-1.05%) |
Feb 06, 2003 | 14.60 | 14.77 | 14.46 | 14.60 | 1,644,632 | +0.00(+0.00%) |
Feb 05, 2003 | 14.80 | 15.00 | 14.59 | 14.60 | 2,005,043 | -0.17(-1.16%) |
Feb 04, 2003 | 14.80 | 14.80 | 14.46 | 14.77 | 2,785,798 | -0.02(-0.17%) |
Feb 03, 2003 | 14.73 | 14.93 | 14.68 | 14.79 | 1,912,287 | +0.07(+0.46%) |
Jan 31, 2003 | 14.40 | 14.78 | 14.39 | 14.73 | 2,924,770 | +0.34(+2.34%) |
Jan 30, 2003 | 14.78 | 14.79 | 14.39 | 14.39 | 2,125,888 | -0.32(-2.16%) |
Jan 29, 2003 | 14.54 | 14.81 | 14.35 | 14.71 | 2,634,416 | +0.07(+0.46%) |
Jan 28, 2003 | 14.74 | 14.74 | 14.57 | 14.64 | 2,119,193 | +0.06(+0.38%) |
Jan 27, 2003 | 14.60 | 14.81 | 14.50 | 14.59 | 2,175,042 | -0.09(-0.58%) |
Jan 24, 2003 | 14.88 | 14.92 | 14.62 | 14.67 | 1,857,906 | -0.39(-2.60%) |
Jan 23, 2003 | 15.06 | 15.11 | 14.86 | 15.06 | 2,396,972 | +0.12(+0.78%) |
Jan 22, 2003 | 15.13 | 15.22 | 14.91 | 14.95 | 2,075,917 | -0.18(-1.17%) |
Jan 21, 2003 | 15.33 | 15.41 | 15.13 | 15.13 | 2,450,699 | -0.17(-1.12%) |
Jan 17, 2003 | 15.31 | 15.49 | 15.13 | 15.30 | 4,086,676 | -0.23(-1.50%) |
Jan 16, 2003 | 15.77 | 15.79 | 15.49 | 15.53 | 4,376,377 | -0.27(-1.71%) |
Jan 15, 2003 | 16.38 | 16.38 | 15.79 | 15.80 | 3,288,937 | -0.73(-4.44%) |
Jan 14, 2003 | 16.29 | 16.53 | 16.25 | 16.53 | 1,189,504 | +0.12(+0.75%) |
Jan 13, 2003 | 16.53 | 16.60 | 16.31 | 16.41 | 1,105,239 | +0.02(+0.11%) |
Jan 10, 2003 | 16.23 | 16.53 | 16.23 | 16.39 | 1,461,568 | -0.14(-0.85%) |
Jan 09, 2003 | 16.37 | 16.53 | 16.28 | 16.53 | 1,720,405 | +0.35(+2.16%) |
Jan 08, 2003 | 16.18 | 16.39 | 16.11 | 16.18 | 1,344,643 | -0.15(-0.94%) |
Jan 07, 2003 | 16.39 | 16.47 | 16.33 | 16.34 | 1,838,637 | -0.06(-0.34%) |
Jan 06, 2003 | 15.74 | 16.42 | 15.74 | 16.39 | 2,224,197 | +0.67(+4.24%) |
Jan 03, 2003 | 15.87 | 15.92 | 15.70 | 15.73 | 1,048,573 | -0.15(-0.93%) |