Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 14.56 | 14.85 | 14.56 | 14.65 | 102,043 | -0.09(-0.59%) |
Mar 28, 2003 | 14.74 | 14.77 | 14.62 | 14.74 | 174,129 | +0.08(+0.55%) |
Mar 27, 2003 | 14.68 | 14.82 | 14.56 | 14.66 | 602,587 | +0.00(+0.00%) |
Mar 26, 2003 | 14.93 | 14.93 | 14.61 | 14.66 | 99,235 | -0.03(-0.17%) |
Mar 25, 2003 | 14.55 | 14.86 | 14.55 | 14.69 | 265,250 | +0.15(+1.06%) |
Mar 24, 2003 | 14.66 | 14.74 | 14.51 | 14.53 | 73,958 | -0.29(-1.92%) |
Mar 21, 2003 | 14.79 | 14.92 | 14.68 | 14.82 | 1,225,458 | +0.21(+1.43%) |
Mar 20, 2003 | 14.56 | 14.70 | 14.51 | 14.61 | 681,226 | +0.04(+0.31%) |
Mar 19, 2003 | 14.63 | 14.63 | 14.47 | 14.56 | 190,980 | +0.04(+0.26%) |
Mar 18, 2003 | 14.58 | 14.59 | 14.44 | 14.53 | 761,425 | +0.10(+0.67%) |
Mar 17, 2003 | 14.17 | 14.43 | 14.17 | 14.43 | 136,058 | +0.26(+1.81%) |
Mar 14, 2003 | 14.10 | 14.22 | 14.05 | 14.17 | 84,256 | +0.08(+0.55%) |
Mar 13, 2003 | 14.13 | 14.13 | 13.93 | 14.10 | 148,540 | +0.18(+1.31%) |
Mar 12, 2003 | 13.91 | 14.02 | 13.78 | 13.91 | 521,763 | +0.02(+0.16%) |
Mar 11, 2003 | 13.97 | 14.10 | 13.86 | 13.89 | 62,411 | -0.03(-0.23%) |
Mar 10, 2003 | 14.15 | 14.15 | 13.91 | 13.92 | 203,775 | -0.23(-1.65%) |
Mar 07, 2003 | 14.13 | 14.27 | 14.05 | 14.16 | 665,623 | -0.18(-1.23%) |
Mar 06, 2003 | 14.29 | 14.35 | 14.16 | 14.33 | 112,965 | +0.07(+0.47%) |
Mar 05, 2003 | 14.26 | 14.27 | 14.12 | 14.27 | 104,227 | +0.12(+0.84%) |
Mar 04, 2003 | 14.15 | 14.27 | 14.11 | 14.15 | 156,654 | -0.12(-0.81%) |
Mar 03, 2003 | 14.20 | 14.40 | 14.20 | 14.26 | 88,000 | +0.12(+0.84%) |
Feb 28, 2003 | 14.24 | 14.30 | 14.12 | 14.14 | 304,882 | -0.10(-0.68%) |
Feb 27, 2003 | 14.23 | 14.31 | 14.12 | 14.24 | 201,278 | +0.12(+0.89%) |
Feb 26, 2003 | 14.42 | 14.42 | 14.02 | 14.12 | 245,591 | -0.23(-1.61%) |
Feb 25, 2003 | 14.42 | 14.45 | 14.14 | 14.35 | 156,966 | +0.17(+1.17%) |
Feb 24, 2003 | 14.47 | 14.47 | 14.18 | 14.18 | 310,187 | -0.12(-0.87%) |
Feb 21, 2003 | 14.32 | 14.48 | 14.24 | 14.30 | 118,894 | +0.05(+0.34%) |
Feb 20, 2003 | 14.21 | 14.33 | 14.16 | 14.26 | 176,625 | +0.10(+0.68%) |
Feb 19, 2003 | 14.24 | 14.31 | 14.04 | 14.16 | 72,397 | -0.08(-0.59%) |
Feb 18, 2003 | 14.10 | 14.27 | 14.08 | 14.24 | 299,889 | +0.16(+1.16%) |
Feb 14, 2003 | 14.05 | 14.08 | 13.83 | 14.08 | 129,816 | +0.19(+1.38%) |
Feb 13, 2003 | 13.70 | 14.00 | 13.40 | 13.89 | 648,772 | +0.23(+1.71%) |
Feb 12, 2003 | 14.13 | 14.13 | 13.60 | 13.65 | 231,236 | -0.38(-2.72%) |
Feb 11, 2003 | 14.47 | 14.47 | 14.04 | 14.04 | 218,441 | -0.32(-2.23%) |
Feb 10, 2003 | 14.26 | 14.43 | 14.26 | 14.36 | 116,086 | +0.12(+0.81%) |
Feb 07, 2003 | 14.60 | 14.60 | 14.24 | 14.24 | 196,597 | -0.28(-1.92%) |
Feb 06, 2003 | 14.64 | 14.67 | 14.49 | 14.52 | 143,859 | -0.14(-0.94%) |
Feb 05, 2003 | 14.84 | 14.85 | 14.58 | 14.66 | 99,235 | -0.18(-1.19%) |
Feb 04, 2003 | 14.86 | 14.91 | 14.47 | 14.83 | 248,399 | -0.10(-0.66%) |
Feb 03, 2003 | 14.93 | 15.03 | 14.85 | 14.93 | 58,667 | +0.09(+0.58%) |
Jan 31, 2003 | 14.58 | 14.90 | 14.58 | 14.85 | 174,441 | +0.01(+0.06%) |
Jan 30, 2003 | 14.97 | 14.99 | 14.68 | 14.84 | 120,767 | -0.12(-0.79%) |
Jan 29, 2003 | 14.60 | 15.05 | 14.60 | 14.96 | 278,357 | +0.04(+0.26%) |
Jan 28, 2003 | 14.60 | 14.99 | 14.60 | 14.92 | 425,337 | +0.38(+2.65%) |
Jan 27, 2003 | 14.66 | 14.90 | 14.39 | 14.53 | 956,151 | -0.43(-2.89%) |
Jan 24, 2003 | 15.32 | 15.32 | 14.91 | 14.97 | 1,063,499 | -0.42(-2.71%) |
Jan 23, 2003 | 15.29 | 15.52 | 15.25 | 15.38 | 280,229 | +0.16(+1.05%) |
Jan 22, 2003 | 15.25 | 15.36 | 15.07 | 15.22 | 496,175 | -0.14(-0.94%) |
Jan 21, 2003 | 15.65 | 15.69 | 15.30 | 15.37 | 488,685 | -0.27(-1.72%) |
Jan 17, 2003 | 15.65 | 15.72 | 15.55 | 15.63 | 182,554 | -0.18(-1.14%) |
Jan 16, 2003 | 15.90 | 15.97 | 15.75 | 15.81 | 132,001 | -0.01(-0.08%) |
Jan 15, 2003 | 15.88 | 15.89 | 15.66 | 15.83 | 180,682 | +0.01(+0.08%) |
Jan 14, 2003 | 15.89 | 15.92 | 15.70 | 15.81 | 433,451 | -0.07(-0.46%) |
Jan 13, 2003 | 16.02 | 16.02 | 15.65 | 15.89 | 851,611 | -0.21(-1.33%) |
Jan 10, 2003 | 16.17 | 16.21 | 16.04 | 16.10 | 261,506 | -0.21(-1.26%) |
Jan 09, 2003 | 16.26 | 16.31 | 16.06 | 16.31 | 576,374 | +0.09(+0.57%) |
Jan 08, 2003 | 16.17 | 16.32 | 16.15 | 16.21 | 241,846 | +0.08(+0.52%) |
Jan 07, 2003 | 16.44 | 16.45 | 15.91 | 16.13 | 768,603 | -0.31(-1.87%) |
Jan 06, 2003 | 16.02 | 16.54 | 16.01 | 16.44 | 591,977 | +0.56(+3.55%) |
Jan 03, 2003 | 15.70 | 15.89 | 15.70 | 15.88 | 358,556 | +0.14(+0.92%) |