Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 18.06 | 18.53 | 17.85 | 18.22 | 65,119 | +0.29(+1.63%) |
Mar 28, 2003 | 18.14 | 18.38 | 17.85 | 17.93 | 31,346 | -0.35(-1.94%) |
Mar 27, 2003 | 18.18 | 18.28 | 18.02 | 18.28 | 14,942 | +0.08(+0.43%) |
Mar 26, 2003 | 18.13 | 18.40 | 17.98 | 18.20 | 30,482 | +0.06(+0.35%) |
Mar 25, 2003 | 18.04 | 18.21 | 17.99 | 18.14 | 29,924 | +0.09(+0.52%) |
Mar 24, 2003 | 18.20 | 18.26 | 17.97 | 18.04 | 16,864 | -0.21(-1.17%) |
Mar 21, 2003 | 18.31 | 18.42 | 17.98 | 18.26 | 79,123 | -0.04(-0.22%) |
Mar 20, 2003 | 18.22 | 18.36 | 18.02 | 18.30 | 22,190 | -0.08(-0.43%) |
Mar 19, 2003 | 18.10 | 18.52 | 18.10 | 18.38 | 46,282 | +0.12(+0.65%) |
Mar 18, 2003 | 18.26 | 18.26 | 18.26 | 18.26 | 43,941 | -0.15(-0.81%) |
Mar 17, 2003 | 17.35 | 18.53 | 17.35 | 18.41 | 61,878 | +0.79(+4.47%) |
Mar 14, 2003 | 18.14 | 18.30 | 17.62 | 17.62 | 31,053 | -0.59(-3.24%) |
Mar 13, 2003 | 17.55 | 18.34 | 17.55 | 18.21 | 65,809 | +0.48(+2.71%) |
Mar 12, 2003 | 17.43 | 17.74 | 17.04 | 17.73 | 43,872 | +0.20(+1.12%) |
Mar 11, 2003 | 17.31 | 17.70 | 17.07 | 17.53 | 31,573 | +0.41(+2.40%) |
Mar 10, 2003 | 17.51 | 17.57 | 17.08 | 17.12 | 42,224 | -0.65(-3.64%) |
Mar 07, 2003 | 17.77 | 17.90 | 17.23 | 17.77 | 22,824 | -0.05(-0.27%) |
Mar 06, 2003 | 17.86 | 17.97 | 17.56 | 17.82 | 16,737 | -0.06(-0.31%) |
Mar 05, 2003 | 17.86 | 18.01 | 17.86 | 17.87 | 51,100 | -0.04(-0.22%) |
Mar 04, 2003 | 18.10 | 18.10 | 17.90 | 17.91 | 50,720 | -0.17(-0.92%) |
Mar 03, 2003 | 18.14 | 18.14 | 17.95 | 18.08 | 135,042 | +0.11(+0.61%) |
Feb 28, 2003 | 18.30 | 18.30 | 17.94 | 17.97 | 56,172 | -0.25(-1.38%) |
Feb 27, 2003 | 18.01 | 18.34 | 17.88 | 18.22 | 134,154 | +0.32(+1.76%) |
Feb 26, 2003 | 17.94 | 18.01 | 17.78 | 17.90 | 14,708 | -0.23(-1.26%) |
Feb 25, 2003 | 17.82 | 18.14 | 17.15 | 18.13 | 66,316 | +0.35(+2.00%) |
Feb 24, 2003 | 17.98 | 18.14 | 17.44 | 17.78 | 72,402 | -0.35(-1.95%) |
Feb 21, 2003 | 17.64 | 18.14 | 17.59 | 18.13 | 41,717 | +0.52(+2.95%) |
Feb 20, 2003 | 17.74 | 17.86 | 17.44 | 17.61 | 33,221 | -0.13(-0.76%) |
Feb 19, 2003 | 17.90 | 17.94 | 17.55 | 17.74 | 43,492 | -0.20(-1.10%) |
Feb 18, 2003 | 17.11 | 17.94 | 17.11 | 17.94 | 87,872 | +0.63(+3.64%) |
Feb 14, 2003 | 17.24 | 17.40 | 17.04 | 17.31 | 31,066 | -0.09(-0.50%) |
Feb 13, 2003 | 17.30 | 17.69 | 16.96 | 17.40 | 70,754 | +0.09(+0.55%) |
Feb 12, 2003 | 17.36 | 17.74 | 17.30 | 17.30 | 58,581 | -0.12(-0.68%) |
Feb 11, 2003 | 17.71 | 17.90 | 17.31 | 17.42 | 60,737 | -0.56(-3.11%) |
Feb 10, 2003 | 18.06 | 18.13 | 17.61 | 17.98 | 61,498 | +0.23(+1.29%) |
Feb 07, 2003 | 18.26 | 18.53 | 17.75 | 17.75 | 49,578 | -0.21(-1.19%) |
Feb 06, 2003 | 18.45 | 18.45 | 17.86 | 17.97 | 91,296 | -0.28(-1.56%) |
Feb 05, 2003 | 18.26 | 18.49 | 18.03 | 18.25 | 42,224 | -0.35(-1.87%) |
Feb 04, 2003 | 17.99 | 18.63 | 17.63 | 18.60 | 196,793 | +0.50(+2.74%) |
Feb 03, 2003 | 17.89 | 18.18 | 17.74 | 18.10 | 68,345 | +0.09(+0.48%) |
Jan 31, 2003 | 17.98 | 18.29 | 17.74 | 18.01 | 28,149 | -0.01(-0.05%) |
Jan 30, 2003 | 18.52 | 18.53 | 17.82 | 18.02 | 68,308 | -0.69(-3.70%) |
Jan 29, 2003 | 18.34 | 18.82 | 18.20 | 18.71 | 65,302 | -0.03(-0.17%) |
Jan 28, 2003 | 18.38 | 18.75 | 17.67 | 18.75 | 60,356 | +0.57(+3.12%) |
Jan 27, 2003 | 19.32 | 19.32 | 18.18 | 18.18 | 32,334 | -1.17(-6.06%) |
Jan 24, 2003 | 19.28 | 19.40 | 19.16 | 19.35 | 75,953 | -0.07(-0.37%) |
Jan 23, 2003 | 19.33 | 19.46 | 19.16 | 19.43 | 44,760 | +0.02(+0.09%) |
Jan 22, 2003 | 19.12 | 19.45 | 19.12 | 19.41 | 42,478 | +0.08(+0.41%) |
Jan 21, 2003 | 20.00 | 20.00 | 19.12 | 19.33 | 70,754 | -0.58(-2.93%) |
Jan 17, 2003 | 19.50 | 19.98 | 19.44 | 19.91 | 81,786 | +0.14(+0.72%) |
Jan 16, 2003 | 19.72 | 20.23 | 19.48 | 19.77 | 50,086 | +0.08(+0.40%) |
Jan 15, 2003 | 19.87 | 19.95 | 19.63 | 19.69 | 84,322 | -0.14(-0.72%) |
Jan 14, 2003 | 19.70 | 19.95 | 19.53 | 19.83 | 310,026 | +0.24(+1.25%) |
Jan 13, 2003 | 18.91 | 19.65 | 18.85 | 19.59 | 90,154 | +0.76(+4.02%) |
Jan 10, 2003 | 18.79 | 18.93 | 18.71 | 18.83 | 42,604 | -0.02(-0.08%) |
Jan 09, 2003 | 18.65 | 18.97 | 18.38 | 18.85 | 117,543 | +0.32(+1.70%) |
Jan 08, 2003 | 18.34 | 18.56 | 18.30 | 18.53 | 58,201 | +0.00(+0.00%) |
Jan 07, 2003 | 18.62 | 18.70 | 18.30 | 18.53 | 69,993 | -0.17(-0.89%) |
Jan 06, 2003 | 17.86 | 18.73 | 17.86 | 18.70 | 93,578 | +0.40(+2.20%) |
Jan 03, 2003 | 18.00 | 18.33 | 17.89 | 18.30 | 56,552 | +0.34(+1.89%) |