Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 17.14 | 17.25 | 16.56 | 16.96 | 455,794 | -0.25(-1.43%) |
Mar 28, 2003 | 17.22 | 17.35 | 17.05 | 17.20 | 469,824 | -0.25(-1.46%) |
Mar 27, 2003 | 17.33 | 17.66 | 17.05 | 17.46 | 526,297 | +0.04(+0.24%) |
Mar 26, 2003 | 17.78 | 17.78 | 17.16 | 17.41 | 488,570 | -0.03(-0.15%) |
Mar 25, 2003 | 17.13 | 17.59 | 16.82 | 17.44 | 692,652 | +0.44(+2.60%) |
Mar 24, 2003 | 17.64 | 17.65 | 16.80 | 17.00 | 478,902 | -0.91(-5.07%) |
Mar 21, 2003 | 17.53 | 17.93 | 17.24 | 17.91 | 1,176,860 | +0.98(+5.81%) |
Mar 20, 2003 | 16.64 | 17.01 | 16.37 | 16.92 | 579,352 | +0.21(+1.27%) |
Mar 19, 2003 | 16.57 | 16.77 | 16.45 | 16.71 | 434,101 | +0.14(+0.82%) |
Mar 18, 2003 | 16.41 | 16.66 | 16.33 | 16.57 | 502,600 | +0.20(+1.19%) |
Mar 17, 2003 | 15.90 | 16.40 | 15.63 | 16.38 | 845,684 | +0.47(+2.99%) |
Mar 14, 2003 | 15.73 | 16.03 | 15.67 | 15.90 | 859,950 | +0.34(+2.18%) |
Mar 13, 2003 | 15.64 | 15.77 | 15.13 | 15.56 | 637,358 | +0.12(+0.77%) |
Mar 12, 2003 | 15.28 | 15.45 | 15.18 | 15.45 | 472,300 | -0.03(-0.16%) |
Mar 11, 2003 | 15.56 | 15.89 | 15.35 | 15.47 | 392,954 | -0.11(-0.71%) |
Mar 10, 2003 | 16.12 | 16.14 | 15.53 | 15.58 | 420,307 | -0.64(-3.92%) |
Mar 07, 2003 | 15.92 | 16.27 | 15.77 | 16.22 | 575,461 | +0.11(+0.68%) |
Mar 06, 2003 | 16.16 | 16.26 | 15.95 | 16.11 | 617,433 | -0.13(-0.78%) |
Mar 05, 2003 | 16.37 | 16.51 | 16.09 | 16.23 | 794,752 | -0.09(-0.57%) |
Mar 04, 2003 | 16.84 | 17.07 | 16.29 | 16.33 | 1,564,156 | -0.37(-2.23%) |
Mar 03, 2003 | 16.27 | 16.96 | 15.95 | 16.70 | 1,647,156 | +0.43(+2.66%) |
Feb 28, 2003 | 16.42 | 16.59 | 16.13 | 16.27 | 551,056 | -0.15(-0.93%) |
Feb 27, 2003 | 16.37 | 16.67 | 16.18 | 16.42 | 619,437 | +0.36(+2.27%) |
Feb 26, 2003 | 16.33 | 16.33 | 15.98 | 16.06 | 830,239 | -0.16(-0.99%) |
Feb 25, 2003 | 15.69 | 16.24 | 15.26 | 16.22 | 987,987 | +0.45(+2.85%) |
Feb 24, 2003 | 16.10 | 16.12 | 15.75 | 15.77 | 567,208 | -0.51(-3.13%) |
Feb 21, 2003 | 16.20 | 16.35 | 15.95 | 16.28 | 783,434 | -0.08(-0.52%) |
Feb 20, 2003 | 16.78 | 16.81 | 16.35 | 16.36 | 482,203 | -0.27(-1.63%) |
Feb 19, 2003 | 16.88 | 16.88 | 16.39 | 16.63 | 1,301,243 | -0.22(-1.31%) |
Feb 18, 2003 | 16.83 | 17.13 | 16.54 | 16.85 | 601,399 | +0.06(+0.35%) |
Feb 14, 2003 | 16.37 | 16.79 | 16.33 | 16.79 | 655,160 | +0.34(+2.06%) |
Feb 13, 2003 | 16.68 | 16.73 | 16.10 | 16.45 | 1,233,215 | -0.26(-1.57%) |
Feb 12, 2003 | 16.86 | 16.96 | 16.66 | 16.72 | 563,200 | -0.24(-1.40%) |
Feb 11, 2003 | 17.50 | 17.56 | 16.88 | 16.96 | 553,296 | -0.37(-2.15%) |
Feb 10, 2003 | 17.62 | 17.63 | 17.23 | 17.33 | 465,226 | -0.16(-0.92%) |
Feb 07, 2003 | 17.68 | 17.85 | 17.49 | 17.49 | 459,567 | -0.14(-0.82%) |
Feb 06, 2003 | 17.86 | 18.11 | 17.56 | 17.63 | 542,921 | -0.31(-1.70%) |
Feb 05, 2003 | 18.07 | 18.39 | 17.87 | 17.94 | 472,418 | +0.03(+0.14%) |
Feb 04, 2003 | 18.15 | 18.16 | 17.68 | 17.91 | 508,848 | -0.36(-2.00%) |
Feb 03, 2003 | 18.19 | 18.49 | 18.13 | 18.28 | 493,993 | +0.12(+0.65%) |
Jan 31, 2003 | 17.66 | 18.23 | 17.65 | 18.16 | 652,449 | +0.34(+1.90%) |
Jan 30, 2003 | 17.91 | 18.00 | 17.73 | 17.82 | 576,286 | -0.08(-0.47%) |
Jan 29, 2003 | 17.94 | 17.96 | 17.39 | 17.91 | 730,261 | -0.23(-1.26%) |
Jan 28, 2003 | 18.02 | 18.36 | 17.94 | 18.13 | 781,429 | +0.23(+1.28%) |
Jan 27, 2003 | 17.81 | 17.95 | 17.40 | 17.91 | 869,028 | -0.03(-0.19%) |
Jan 24, 2003 | 18.24 | 18.24 | 17.75 | 17.94 | 799,114 | -0.36(-1.99%) |
Jan 23, 2003 | 18.19 | 18.57 | 17.89 | 18.30 | 574,636 | +0.13(+0.70%) |
Jan 22, 2003 | 18.39 | 18.58 | 18.04 | 18.18 | 434,101 | -0.48(-2.55%) |
Jan 21, 2003 | 19.03 | 19.08 | 18.42 | 18.65 | 639,244 | -0.38(-2.01%) |
Jan 17, 2003 | 19.51 | 19.51 | 18.83 | 19.03 | 470,885 | -0.50(-2.56%) |
Jan 16, 2003 | 19.52 | 19.73 | 19.34 | 19.53 | 427,263 | +0.14(+0.70%) |
Jan 15, 2003 | 19.88 | 19.94 | 19.30 | 19.40 | 648,086 | -0.65(-3.26%) |
Jan 14, 2003 | 20.00 | 20.37 | 19.95 | 20.05 | 499,181 | -0.26(-1.29%) |
Jan 13, 2003 | 20.15 | 20.46 | 20.02 | 20.31 | 506,490 | +0.18(+0.88%) |
Jan 10, 2003 | 19.81 | 20.30 | 19.69 | 20.14 | 385,998 | +0.18(+0.89%) |
Jan 09, 2003 | 19.81 | 20.09 | 19.73 | 19.96 | 308,421 | +0.29(+1.47%) |
Jan 08, 2003 | 20.14 | 20.19 | 19.66 | 19.67 | 379,986 | -0.60(-2.97%) |
Jan 07, 2003 | 20.36 | 20.53 | 20.21 | 20.27 | 535,258 | -0.37(-1.81%) |
Jan 06, 2003 | 20.09 | 20.72 | 20.03 | 20.64 | 450,253 | +0.55(+2.74%) |
Jan 03, 2003 | 20.15 | 20.21 | 19.76 | 20.09 | 487,745 | -0.21(-1.04%) |