Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 17.37 | 17.38 | 17.05 | 17.24 | 1,813,415 | -0.45(-2.52%) |
Mar 28, 2003 | 17.53 | 17.70 | 17.39 | 17.69 | 2,291,264 | -0.37(-2.06%) |
Mar 27, 2003 | 18.00 | 18.21 | 17.84 | 18.06 | 1,848,524 | -0.05(-0.27%) |
Mar 26, 2003 | 18.11 | 18.22 | 17.98 | 18.11 | 1,318,216 | -0.10(-0.54%) |
Mar 25, 2003 | 17.81 | 18.43 | 17.76 | 18.20 | 1,976,712 | +0.39(+2.20%) |
Mar 24, 2003 | 18.08 | 18.25 | 17.81 | 17.81 | 1,758,711 | -0.63(-3.43%) |
Mar 21, 2003 | 18.30 | 18.57 | 18.14 | 18.44 | 2,062,648 | +0.55(+3.09%) |
Mar 20, 2003 | 17.61 | 18.01 | 17.44 | 17.89 | 2,369,851 | -0.28(-1.54%) |
Mar 19, 2003 | 18.23 | 18.33 | 17.93 | 18.17 | 1,929,969 | +0.34(+1.92%) |
Mar 18, 2003 | 17.88 | 18.03 | 17.66 | 17.83 | 1,843,625 | +0.04(+0.22%) |
Mar 17, 2003 | 16.95 | 18.22 | 16.88 | 17.79 | 2,574,584 | +0.36(+2.05%) |
Mar 14, 2003 | 17.33 | 17.55 | 17.19 | 17.43 | 2,989,155 | +0.34(+2.01%) |
Mar 13, 2003 | 16.58 | 17.13 | 16.54 | 17.09 | 2,832,594 | +1.04(+6.50%) |
Mar 12, 2003 | 15.91 | 16.10 | 15.60 | 16.04 | 2,456,602 | -0.27(-1.68%) |
Mar 11, 2003 | 16.28 | 16.61 | 16.21 | 16.32 | 1,337,200 | -0.07(-0.45%) |
Mar 10, 2003 | 16.49 | 16.63 | 16.34 | 16.39 | 1,984,265 | -0.35(-2.11%) |
Mar 07, 2003 | 16.61 | 16.91 | 16.60 | 16.74 | 1,605,415 | -0.00(-0.03%) |
Mar 06, 2003 | 16.56 | 16.92 | 16.56 | 16.75 | 1,737,890 | +0.01(+0.09%) |
Mar 05, 2003 | 16.73 | 16.88 | 16.68 | 16.74 | 2,849,128 | +0.00(+0.03%) |
Mar 04, 2003 | 16.96 | 17.06 | 16.72 | 16.73 | 2,466,604 | -0.55(-3.18%) |
Mar 03, 2003 | 17.62 | 17.71 | 17.20 | 17.28 | 1,725,847 | +0.11(+0.63%) |
Feb 28, 2003 | 17.03 | 17.28 | 17.00 | 17.17 | 1,417,624 | +0.14(+0.83%) |
Feb 27, 2003 | 16.90 | 17.22 | 16.60 | 17.03 | 2,032,846 | -0.10(-0.57%) |
Feb 26, 2003 | 17.10 | 17.36 | 17.05 | 17.13 | 1,498,456 | -0.26(-1.52%) |
Feb 25, 2003 | 17.18 | 17.44 | 16.98 | 17.39 | 1,879,551 | -0.11(-0.62%) |
Feb 24, 2003 | 17.73 | 17.80 | 17.47 | 17.50 | 1,785,042 | -0.59(-3.28%) |
Feb 21, 2003 | 17.94 | 18.23 | 17.73 | 18.09 | 1,003,053 | +0.24(+1.37%) |
Feb 20, 2003 | 18.14 | 18.20 | 17.84 | 17.85 | 785,663 | -0.06(-0.36%) |
Feb 19, 2003 | 18.42 | 18.42 | 17.70 | 17.91 | 1,434,566 | -0.50(-2.71%) |
Feb 18, 2003 | 17.94 | 18.62 | 17.94 | 18.41 | 2,249,215 | +0.59(+3.30%) |
Feb 14, 2003 | 17.71 | 18.11 | 17.54 | 17.82 | 2,036,112 | +0.26(+1.48%) |
Feb 13, 2003 | 17.64 | 17.69 | 17.35 | 17.56 | 2,547,028 | -0.00(-0.03%) |
Feb 12, 2003 | 17.86 | 18.09 | 17.52 | 17.57 | 2,362,910 | -0.22(-1.21%) |
Feb 11, 2003 | 17.88 | 18.07 | 17.69 | 17.78 | 1,133,078 | -0.07(-0.41%) |
Feb 10, 2003 | 17.58 | 17.88 | 17.35 | 17.86 | 1,940,991 | +0.24(+1.39%) |
Feb 07, 2003 | 17.73 | 17.73 | 17.34 | 17.61 | 1,463,551 | -0.35(-1.94%) |
Feb 06, 2003 | 17.81 | 18.15 | 17.71 | 17.96 | 1,597,659 | -0.27(-1.50%) |
Feb 05, 2003 | 18.18 | 18.62 | 17.95 | 18.23 | 1,938,542 | -0.12(-0.64%) |
Feb 04, 2003 | 18.49 | 18.56 | 18.24 | 18.35 | 1,683,390 | -0.52(-2.75%) |
Feb 03, 2003 | 18.78 | 19.00 | 18.69 | 18.87 | 2,274,322 | -0.12(-0.62%) |
Jan 31, 2003 | 18.42 | 19.11 | 18.42 | 18.99 | 4,938,312 | +1.21(+6.78%) |
Jan 30, 2003 | 18.18 | 18.33 | 17.78 | 17.78 | 2,397,203 | -0.26(-1.47%) |
Jan 29, 2003 | 17.45 | 18.10 | 17.41 | 18.05 | 3,075,907 | +0.75(+4.36%) |
Jan 28, 2003 | 17.08 | 17.40 | 16.80 | 17.29 | 4,924,840 | +0.42(+2.50%) |
Jan 27, 2003 | 16.93 | 17.37 | 16.68 | 16.87 | 3,317,995 | -0.41(-2.35%) |
Jan 24, 2003 | 17.68 | 17.96 | 17.25 | 17.28 | 3,268,189 | -0.68(-3.77%) |
Jan 23, 2003 | 18.42 | 18.45 | 17.91 | 17.95 | 6,158,346 | -0.23(-1.24%) |
Jan 22, 2003 | 18.21 | 18.30 | 18.06 | 18.18 | 4,220,008 | -0.32(-1.72%) |
Jan 21, 2003 | 18.52 | 18.65 | 18.30 | 18.50 | 2,646,639 | -0.31(-1.64%) |
Jan 17, 2003 | 18.80 | 19.06 | 18.79 | 18.81 | 2,094,695 | -0.15(-0.80%) |
Jan 16, 2003 | 19.02 | 19.09 | 18.90 | 18.96 | 2,475,790 | -0.25(-1.30%) |
Jan 15, 2003 | 19.48 | 19.50 | 19.20 | 19.21 | 1,716,866 | -0.24(-1.23%) |
Jan 14, 2003 | 19.43 | 19.50 | 19.38 | 19.45 | 2,069,792 | +0.04(+0.23%) |
Jan 13, 2003 | 19.44 | 19.46 | 19.27 | 19.41 | 2,054,279 | -0.16(-0.80%) |
Jan 10, 2003 | 19.46 | 19.66 | 19.46 | 19.56 | 2,004,269 | +0.10(+0.50%) |
Jan 09, 2003 | 19.30 | 19.54 | 19.30 | 19.46 | 2,210,432 | +0.17(+0.89%) |
Jan 08, 2003 | 19.27 | 19.52 | 19.26 | 19.29 | 3,360,044 | +0.43(+2.26%) |
Jan 07, 2003 | 18.73 | 19.09 | 18.67 | 18.87 | 4,085,492 | -0.19(-1.00%) |
Jan 06, 2003 | 18.75 | 19.10 | 18.69 | 19.06 | 2,306,573 | +0.03(+0.18%) |
Jan 03, 2003 | 18.91 | 19.16 | 18.81 | 19.02 | 1,371,696 | +0.16(+0.83%) |