Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 16.01 | 16.01 | 15.34 | 15.37 | 131,627 | -0.58(-3.66%) |
Mar 28, 2003 | 16.01 | 16.86 | 15.92 | 15.96 | 184,279 | +0.18(+1.13%) |
Mar 27, 2003 | 15.64 | 15.98 | 15.56 | 15.78 | 137,572 | +0.22(+1.39%) |
Mar 26, 2003 | 16.01 | 16.01 | 15.56 | 15.56 | 91,077 | -0.40(-2.48%) |
Mar 25, 2003 | 15.54 | 16.01 | 15.39 | 15.96 | 143,410 | +0.32(+2.05%) |
Mar 24, 2003 | 15.81 | 15.81 | 15.07 | 15.64 | 169,099 | -0.17(-1.07%) |
Mar 21, 2003 | 15.83 | 15.87 | 15.32 | 15.81 | 138,209 | +0.03(+0.18%) |
Mar 20, 2003 | 15.75 | 15.87 | 15.19 | 15.78 | 176,317 | +0.03(+0.18%) |
Mar 19, 2003 | 16.25 | 16.44 | 15.74 | 15.75 | 241,813 | +0.29(+1.89%) |
Mar 18, 2003 | 15.53 | 15.73 | 15.31 | 15.46 | 218,990 | +0.14(+0.92%) |
Mar 17, 2003 | 14.67 | 15.66 | 14.41 | 15.32 | 386,709 | +1.01(+7.04%) |
Mar 14, 2003 | 13.68 | 14.39 | 13.64 | 14.31 | 170,797 | +0.87(+6.45%) |
Mar 13, 2003 | 13.90 | 13.94 | 13.42 | 13.44 | 100,843 | -0.08(-0.63%) |
Mar 12, 2003 | 13.92 | 14.04 | 13.47 | 13.53 | 125,046 | -0.19(-1.37%) |
Mar 11, 2003 | 13.61 | 14.06 | 13.61 | 13.72 | 158,908 | +0.14(+1.04%) |
Mar 10, 2003 | 14.31 | 14.32 | 13.52 | 13.57 | 103,922 | -0.41(-2.96%) |
Mar 07, 2003 | 14.18 | 14.18 | 13.78 | 13.99 | 119,951 | +0.02(+0.13%) |
Mar 06, 2003 | 14.18 | 14.18 | 13.86 | 13.97 | 97,340 | +0.03(+0.20%) |
Mar 05, 2003 | 14.41 | 14.41 | 13.75 | 13.94 | 146,595 | -0.47(-3.27%) |
Mar 04, 2003 | 14.74 | 14.74 | 14.39 | 14.41 | 119,951 | +0.05(+0.33%) |
Mar 03, 2003 | 14.74 | 14.78 | 14.37 | 14.37 | 78,127 | -0.14(-0.97%) |
Feb 28, 2003 | 14.88 | 15.26 | 14.47 | 14.51 | 92,988 | -0.26(-1.79%) |
Feb 27, 2003 | 14.70 | 14.93 | 14.27 | 14.77 | 201,475 | -0.11(-0.76%) |
Feb 26, 2003 | 15.36 | 15.36 | 14.88 | 14.88 | 61,037 | -0.47(-3.07%) |
Feb 25, 2003 | 14.98 | 15.36 | 14.80 | 15.36 | 69,953 | +0.24(+1.62%) |
Feb 24, 2003 | 15.45 | 15.45 | 14.97 | 15.11 | 131,415 | -0.14(-0.93%) |
Feb 21, 2003 | 15.09 | 15.44 | 14.99 | 15.25 | 152,008 | +0.08(+0.50%) |
Feb 20, 2003 | 15.73 | 15.73 | 15.18 | 15.18 | 138,103 | -0.53(-3.36%) |
Feb 19, 2003 | 16.06 | 16.06 | 15.65 | 15.70 | 190,754 | -0.12(-0.77%) |
Feb 18, 2003 | 16.19 | 16.49 | 15.78 | 15.83 | 159,014 | -0.13(-0.83%) |
Feb 14, 2003 | 15.54 | 15.99 | 15.45 | 15.96 | 252,428 | +0.41(+2.67%) |
Feb 13, 2003 | 15.54 | 15.92 | 15.41 | 15.54 | 143,304 | -0.09(-0.60%) |
Feb 12, 2003 | 15.83 | 15.87 | 15.47 | 15.64 | 292,871 | -0.37(-2.30%) |
Feb 11, 2003 | 17.57 | 17.57 | 15.78 | 16.01 | 362,507 | -1.51(-8.61%) |
Feb 10, 2003 | 17.80 | 17.80 | 17.03 | 17.51 | 124,409 | -0.06(-0.32%) |
Feb 07, 2003 | 18.40 | 18.59 | 17.52 | 17.57 | 153,495 | -0.85(-4.60%) |
Feb 06, 2003 | 18.84 | 18.96 | 18.28 | 18.42 | 89,485 | -0.33(-1.76%) |
Feb 05, 2003 | 18.58 | 18.94 | 18.58 | 18.75 | 104,240 | +0.17(+0.91%) |
Feb 04, 2003 | 18.09 | 18.69 | 17.93 | 18.58 | 234,276 | +0.26(+1.44%) |
Feb 03, 2003 | 18.84 | 18.84 | 17.99 | 18.31 | 138,952 | -0.64(-3.38%) |
Jan 31, 2003 | 18.21 | 19.08 | 18.16 | 18.95 | 121,649 | +0.63(+3.44%) |
Jan 30, 2003 | 19.08 | 19.08 | 18.28 | 18.32 | 111,883 | -0.61(-3.23%) |
Jan 29, 2003 | 18.75 | 19.03 | 18.61 | 18.94 | 144,896 | -0.66(-3.37%) |
Jan 28, 2003 | 18.94 | 19.70 | 18.72 | 19.59 | 108,805 | +0.75(+4.00%) |
Jan 27, 2003 | 19.06 | 19.06 | 18.37 | 18.84 | 260,283 | -0.45(-2.34%) |
Jan 24, 2003 | 19.31 | 19.55 | 18.95 | 19.29 | 203,173 | -0.91(-4.52%) |
Jan 23, 2003 | 20.87 | 20.87 | 20.16 | 20.21 | 144,684 | -0.42(-2.05%) |
Jan 22, 2003 | 20.75 | 20.75 | 20.36 | 20.63 | 144,153 | -0.12(-0.59%) |
Jan 21, 2003 | 21.33 | 21.33 | 20.71 | 20.75 | 322,806 | -0.54(-2.52%) |
Jan 17, 2003 | 21.15 | 21.42 | 20.97 | 21.29 | 1,705,960 | -0.02(-0.09%) |
Jan 16, 2003 | 21.19 | 21.33 | 20.84 | 21.31 | 244,891 | +0.19(+0.89%) |
Jan 15, 2003 | 21.60 | 21.60 | 21.01 | 21.12 | 260,495 | -0.28(-1.32%) |
Jan 14, 2003 | 20.40 | 21.41 | 20.40 | 21.40 | 268,669 | +1.01(+4.94%) |
Jan 13, 2003 | 20.16 | 20.49 | 20.04 | 20.40 | 574,598 | +1.55(+8.25%) |
Jan 10, 2003 | 19.01 | 19.30 | 18.75 | 18.84 | 129,080 | -0.14(-0.74%) |
Jan 09, 2003 | 18.13 | 18.99 | 18.04 | 18.98 | 118,465 | +1.07(+6.00%) |
Jan 08, 2003 | 18.28 | 18.48 | 17.91 | 17.91 | 68,255 | -0.37(-2.01%) |
Jan 07, 2003 | 18.85 | 18.96 | 18.09 | 18.28 | 160,501 | -0.24(-1.32%) |
Jan 06, 2003 | 18.13 | 18.75 | 17.97 | 18.52 | 94,262 | +0.59(+3.31%) |
Jan 03, 2003 | 17.89 | 18.27 | 17.52 | 17.93 | 76,110 | +0.11(+0.63%) |