Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 15.24 | 15.42 | 15.19 | 15.38 | 44,766 | -0.19(-1.21%) |
Mar 28, 2003 | 15.53 | 15.69 | 15.53 | 15.56 | 271,339 | -0.11(-0.73%) |
Mar 27, 2003 | 15.54 | 15.72 | 15.44 | 15.68 | 32,204 | -0.04(-0.25%) |
Mar 26, 2003 | 15.80 | 15.83 | 15.72 | 15.72 | 15,988 | -0.16(-1.02%) |
Mar 25, 2003 | 15.65 | 15.96 | 15.63 | 15.88 | 160,108 | +0.16(+1.03%) |
Mar 24, 2003 | 15.87 | 15.97 | 15.63 | 15.72 | 128,132 | -0.56(-3.44%) |
Mar 21, 2003 | 16.07 | 16.35 | 15.88 | 16.28 | 227,258 | +0.42(+2.62%) |
Mar 20, 2003 | 15.67 | 15.93 | 15.57 | 15.86 | 33,574 | +0.03(+0.19%) |
Mar 19, 2003 | 15.65 | 15.85 | 15.54 | 15.83 | 39,513 | +0.14(+0.86%) |
Mar 18, 2003 | 15.70 | 15.74 | 15.52 | 15.70 | 67,378 | +0.17(+1.10%) |
Mar 17, 2003 | 14.81 | 15.61 | 14.81 | 15.53 | 22,840 | +0.50(+3.35%) |
Mar 14, 2003 | 14.93 | 15.07 | 14.85 | 15.02 | 40,655 | +0.21(+1.39%) |
Mar 13, 2003 | 14.56 | 14.85 | 14.56 | 14.82 | 37,229 | +0.40(+2.76%) |
Mar 12, 2003 | 14.34 | 14.42 | 14.15 | 14.42 | 7,537 | +0.13(+0.89%) |
Mar 11, 2003 | 14.56 | 14.62 | 14.27 | 14.29 | 12,790 | -0.26(-1.78%) |
Mar 10, 2003 | 14.73 | 14.76 | 14.54 | 14.55 | 31,290 | -0.40(-2.67%) |
Mar 07, 2003 | 14.69 | 14.99 | 14.65 | 14.95 | 197,566 | +0.07(+0.44%) |
Mar 06, 2003 | 14.89 | 14.89 | 14.75 | 14.88 | 23,982 | -0.09(-0.59%) |
Mar 05, 2003 | 14.89 | 14.98 | 14.83 | 14.97 | 21,926 | -0.04(-0.26%) |
Mar 04, 2003 | 15.13 | 15.13 | 14.93 | 15.01 | 11,648 | -0.10(-0.67%) |
Mar 03, 2003 | 15.41 | 15.42 | 15.11 | 15.11 | 24,210 | -0.10(-0.66%) |
Feb 28, 2003 | 15.29 | 15.29 | 15.20 | 15.21 | 3,426 | +0.04(+0.26%) |
Feb 27, 2003 | 15.03 | 15.26 | 15.03 | 15.17 | 7,765 | +0.10(+0.67%) |
Feb 26, 2003 | 15.11 | 15.16 | 14.98 | 15.07 | 28,093 | +0.05(+0.35%) |
Feb 25, 2003 | 14.85 | 15.08 | 14.76 | 15.02 | 31,747 | +0.02(+0.12%) |
Feb 24, 2003 | 15.37 | 15.37 | 15.00 | 15.00 | 82,681 | -0.47(-3.03%) |
Feb 21, 2003 | 15.17 | 15.47 | 15.17 | 15.47 | 21,698 | +0.26(+1.70%) |
Feb 20, 2003 | 15.35 | 15.38 | 15.15 | 15.21 | 200,535 | +0.02(+0.12%) |
Feb 19, 2003 | 15.25 | 15.28 | 15.17 | 15.19 | 120,138 | -0.04(-0.23%) |
Feb 18, 2003 | 15.21 | 15.35 | 15.15 | 15.23 | 126,990 | +0.29(+1.93%) |
Feb 14, 2003 | 14.75 | 15.00 | 14.72 | 14.94 | 20,784 | +0.14(+0.92%) |
Feb 13, 2003 | 14.91 | 14.91 | 14.54 | 14.80 | 257,179 | -0.08(-0.56%) |
Feb 12, 2003 | 15.07 | 15.07 | 14.89 | 14.89 | 17,358 | -0.18(-1.19%) |
Feb 11, 2003 | 15.26 | 15.31 | 15.03 | 15.07 | 15,302 | -0.06(-0.41%) |
Feb 10, 2003 | 15.08 | 15.16 | 14.95 | 15.13 | 10,734 | +0.01(+0.06%) |
Feb 07, 2003 | 15.32 | 15.34 | 15.07 | 15.12 | 14,389 | -0.11(-0.75%) |
Feb 06, 2003 | 15.37 | 15.39 | 15.20 | 15.23 | 31,976 | -0.25(-1.58%) |
Feb 05, 2003 | 15.60 | 15.70 | 15.37 | 15.48 | 36,315 | +0.11(+0.68%) |
Feb 04, 2003 | 15.39 | 15.47 | 15.31 | 15.37 | 47,050 | -0.24(-1.54%) |
Feb 03, 2003 | 15.48 | 15.68 | 15.48 | 15.61 | 53,674 | +0.14(+0.93%) |
Jan 31, 2003 | 15.24 | 15.63 | 15.21 | 15.47 | 73,316 | +0.12(+0.80%) |
Jan 30, 2003 | 15.63 | 15.63 | 15.24 | 15.35 | 166,275 | -0.30(-1.90%) |
Jan 29, 2003 | 15.43 | 15.69 | 15.26 | 15.64 | 79,483 | +0.10(+0.65%) |
Jan 28, 2003 | 15.56 | 15.63 | 15.39 | 15.54 | 45,908 | +0.18(+1.20%) |
Jan 27, 2003 | 15.50 | 15.56 | 15.32 | 15.36 | 59,155 | -0.27(-1.74%) |
Jan 24, 2003 | 15.85 | 15.85 | 15.55 | 15.63 | 50,476 | -0.39(-2.46%) |
Jan 23, 2003 | 15.89 | 16.06 | 15.76 | 16.02 | 38,142 | +0.25(+1.58%) |
Jan 22, 2003 | 16.07 | 16.07 | 15.77 | 15.77 | 539,025 | -0.36(-2.25%) |
Jan 21, 2003 | 16.55 | 16.55 | 16.05 | 16.14 | 30,834 | -0.28(-1.71%) |
Jan 17, 2003 | 16.46 | 16.55 | 16.30 | 16.42 | 29,235 | -0.25(-1.52%) |
Jan 16, 2003 | 16.70 | 16.88 | 16.59 | 16.67 | 17,358 | +0.01(+0.08%) |
Jan 15, 2003 | 16.86 | 16.87 | 16.62 | 16.66 | 51,846 | -0.23(-1.37%) |
Jan 14, 2003 | 16.90 | 16.94 | 16.75 | 16.89 | 25,809 | +0.00(+0.00%) |
Jan 13, 2003 | 16.96 | 17.04 | 16.76 | 16.89 | 36,087 | +0.07(+0.39%) |
Jan 10, 2003 | 16.81 | 17.04 | 16.81 | 16.83 | 15,988 | -0.15(-0.88%) |
Jan 09, 2003 | 16.79 | 16.97 | 16.79 | 16.97 | 13,247 | +0.25(+1.49%) |
Jan 08, 2003 | 16.92 | 16.92 | 16.72 | 16.73 | 21,469 | -0.24(-1.39%) |
Jan 07, 2003 | 17.10 | 17.10 | 16.92 | 16.96 | 20,099 | -0.20(-1.17%) |
Jan 06, 2003 | 16.88 | 17.16 | 16.88 | 17.16 | 65,779 | +0.31(+1.82%) |
Jan 03, 2003 | 16.81 | 16.88 | 16.73 | 16.86 | 56,871 | -0.04(-0.26%) |