Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 13.75 | 13.93 | 13.53 | 13.72 | 1,441,174 | -0.19(-1.36%) |
Mar 28, 2003 | 14.13 | 14.19 | 13.85 | 13.91 | 1,590,145 | -0.36(-2.52%) |
Mar 27, 2003 | 14.11 | 14.45 | 13.89 | 14.26 | 1,428,773 | +0.09(+0.64%) |
Mar 26, 2003 | 14.27 | 14.27 | 14.04 | 14.17 | 1,111,540 | +0.04(+0.28%) |
Mar 25, 2003 | 13.94 | 14.32 | 13.89 | 14.13 | 1,517,268 | +0.23(+1.64%) |
Mar 24, 2003 | 14.57 | 14.57 | 13.89 | 13.91 | 1,478,532 | -0.69(-4.74%) |
Mar 21, 2003 | 14.43 | 14.60 | 14.25 | 14.60 | 1,552,788 | +0.37(+2.62%) |
Mar 20, 2003 | 14.30 | 14.37 | 13.93 | 14.23 | 1,714,620 | -0.07(-0.46%) |
Mar 19, 2003 | 14.21 | 14.38 | 14.18 | 14.29 | 1,279,190 | +0.13(+0.92%) |
Mar 18, 2003 | 14.16 | 14.21 | 13.88 | 14.16 | 1,574,376 | +0.00(+0.00%) |
Mar 17, 2003 | 13.51 | 14.16 | 13.44 | 14.16 | 2,067,679 | +0.67(+4.99%) |
Mar 14, 2003 | 13.54 | 13.68 | 13.38 | 13.49 | 1,241,067 | -0.01(-0.05%) |
Mar 13, 2003 | 13.41 | 13.53 | 13.28 | 13.49 | 1,170,945 | +0.15(+1.13%) |
Mar 12, 2003 | 13.24 | 13.39 | 13.19 | 13.34 | 1,178,141 | +0.10(+0.79%) |
Mar 11, 2003 | 13.17 | 13.36 | 13.12 | 13.24 | 1,592,136 | +0.18(+1.40%) |
Mar 10, 2003 | 13.23 | 13.32 | 13.03 | 13.06 | 983,391 | -0.27(-2.01%) |
Mar 07, 2003 | 13.20 | 13.34 | 13.08 | 13.32 | 1,082,450 | +0.06(+0.44%) |
Mar 06, 2003 | 13.25 | 13.32 | 13.15 | 13.27 | 1,533,956 | -0.04(-0.29%) |
Mar 05, 2003 | 13.32 | 13.34 | 13.08 | 13.30 | 1,155,787 | +0.00(+0.00%) |
Mar 04, 2003 | 13.51 | 13.55 | 13.29 | 13.30 | 1,059,484 | -0.21(-1.55%) |
Mar 03, 2003 | 13.68 | 13.77 | 13.48 | 13.51 | 1,113,530 | -0.03(-0.24%) |
Feb 28, 2003 | 13.59 | 13.75 | 13.47 | 13.55 | 1,497,364 | -0.04(-0.29%) |
Feb 27, 2003 | 13.39 | 13.61 | 13.36 | 13.59 | 1,694,869 | +0.20(+1.51%) |
Feb 26, 2003 | 13.58 | 13.60 | 13.35 | 13.38 | 863,816 | -0.19(-1.40%) |
Feb 25, 2003 | 13.39 | 13.60 | 13.30 | 13.57 | 1,371,359 | +0.07(+0.53%) |
Feb 24, 2003 | 13.76 | 13.76 | 13.50 | 13.50 | 1,327,265 | -0.25(-1.85%) |
Feb 21, 2003 | 13.83 | 13.83 | 13.59 | 13.76 | 2,439,417 | +0.05(+0.38%) |
Feb 20, 2003 | 13.94 | 13.94 | 13.62 | 13.70 | 2,179,446 | -0.23(-1.64%) |
Feb 19, 2003 | 14.12 | 14.16 | 13.84 | 13.93 | 2,359,191 | -0.18(-1.30%) |
Feb 18, 2003 | 14.28 | 14.36 | 14.07 | 14.11 | 1,926,670 | -0.16(-1.14%) |
Feb 14, 2003 | 14.17 | 14.29 | 14.11 | 14.28 | 2,489,789 | +0.14(+0.97%) |
Feb 13, 2003 | 14.29 | 14.36 | 13.98 | 14.14 | 2,638,147 | -0.14(-1.01%) |
Feb 12, 2003 | 14.72 | 14.72 | 14.21 | 14.28 | 5,600,571 | -0.43(-2.93%) |
Feb 11, 2003 | 15.22 | 15.22 | 14.61 | 14.72 | 2,494,688 | -0.50(-3.30%) |
Feb 10, 2003 | 15.19 | 15.29 | 15.02 | 15.22 | 1,093,474 | +0.03(+0.17%) |
Feb 07, 2003 | 15.32 | 15.35 | 15.11 | 15.19 | 1,240,760 | -0.12(-0.77%) |
Feb 06, 2003 | 15.40 | 15.45 | 15.22 | 15.31 | 1,130,678 | -0.16(-1.01%) |
Feb 05, 2003 | 15.53 | 15.62 | 15.32 | 15.47 | 1,426,476 | -0.06(-0.38%) |
Feb 04, 2003 | 15.77 | 15.78 | 15.32 | 15.53 | 2,716,231 | -0.07(-0.42%) |
Feb 03, 2003 | 15.82 | 15.87 | 15.50 | 15.59 | 1,150,429 | -0.07(-0.42%) |
Jan 31, 2003 | 15.12 | 15.82 | 15.12 | 15.66 | 2,090,339 | +0.37(+2.44%) |
Jan 30, 2003 | 15.53 | 15.61 | 15.18 | 15.28 | 1,785,354 | -0.26(-1.68%) |
Jan 29, 2003 | 15.60 | 15.60 | 15.23 | 15.54 | 2,051,909 | -0.05(-0.34%) |
Jan 28, 2003 | 15.60 | 15.67 | 15.33 | 15.60 | 1,248,109 | -0.01(-0.04%) |
Jan 27, 2003 | 15.53 | 15.68 | 15.41 | 15.60 | 1,482,972 | +0.07(+0.46%) |
Jan 24, 2003 | 15.98 | 16.06 | 15.36 | 15.53 | 2,077,478 | -0.42(-2.62%) |
Jan 23, 2003 | 16.07 | 16.30 | 15.90 | 15.95 | 1,329,867 | -0.14(-0.89%) |
Jan 22, 2003 | 15.81 | 16.17 | 15.80 | 16.09 | 1,299,859 | +0.20(+1.23%) |
Jan 21, 2003 | 16.05 | 16.10 | 15.85 | 15.90 | 1,082,603 | +0.01(+0.04%) |
Jan 17, 2003 | 16.30 | 16.30 | 15.84 | 15.89 | 2,754,507 | -0.34(-2.09%) |
Jan 16, 2003 | 16.17 | 16.32 | 16.13 | 16.23 | 840,698 | +0.22(+1.39%) |
Jan 15, 2003 | 16.30 | 16.30 | 15.94 | 16.01 | 1,454,495 | -0.12(-0.77%) |
Jan 14, 2003 | 15.97 | 16.13 | 15.97 | 16.13 | 890,763 | +0.10(+0.65%) |
Jan 13, 2003 | 15.81 | 16.14 | 15.78 | 16.03 | 1,200,953 | +0.25(+1.57%) |
Jan 10, 2003 | 15.67 | 15.81 | 15.60 | 15.78 | 859,070 | -0.08(-0.49%) |
Jan 09, 2003 | 15.68 | 15.86 | 15.58 | 15.86 | 1,128,994 | +0.25(+1.63%) |
Jan 08, 2003 | 15.64 | 15.74 | 15.51 | 15.60 | 734,443 | -0.01(-0.04%) |
Jan 07, 2003 | 15.73 | 15.81 | 15.51 | 15.61 | 957,057 | -0.20(-1.28%) |
Jan 06, 2003 | 15.81 | 15.99 | 15.75 | 15.81 | 1,264,492 | +0.06(+0.37%) |
Jan 03, 2003 | 15.71 | 15.81 | 15.64 | 15.75 | 1,279,190 | -0.04(-0.25%) |