Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 17.00 | 17.00 | 16.28 | 16.32 | 124,000 | -0.62(-3.66%) |
Mar 28, 2003 | 17.00 | 17.90 | 16.90 | 16.94 | 173,600 | +0.19(+1.13%) |
Mar 27, 2003 | 16.60 | 16.96 | 16.52 | 16.75 | 129,600 | +0.23(+1.39%) |
Mar 26, 2003 | 17.00 | 17.00 | 16.52 | 16.52 | 85,800 | -0.42(-2.48%) |
Mar 25, 2003 | 16.50 | 16.99 | 16.34 | 16.94 | 135,100 | +0.34(+2.05%) |
Mar 24, 2003 | 16.78 | 16.78 | 16.00 | 16.60 | 159,300 | -0.18(-1.07%) |
Mar 21, 2003 | 16.80 | 16.85 | 16.26 | 16.78 | 130,200 | +0.03(+0.18%) |
Mar 20, 2003 | 16.72 | 16.85 | 16.12 | 16.75 | 166,100 | +0.03(+0.18%) |
Mar 19, 2003 | 17.25 | 17.45 | 16.71 | 16.72 | 227,800 | +0.31(+1.89%) |
Mar 18, 2003 | 16.49 | 16.70 | 16.25 | 16.41 | 206,300 | +0.15(+0.92%) |
Mar 17, 2003 | 15.57 | 16.62 | 15.30 | 16.26 | 364,300 | +1.07(+7.04%) |
Mar 14, 2003 | 14.52 | 15.27 | 14.48 | 15.19 | 160,900 | +0.92(+6.45%) |
Mar 13, 2003 | 14.75 | 14.80 | 14.25 | 14.27 | 95,000 | -0.09(-0.63%) |
Mar 12, 2003 | 14.78 | 14.90 | 14.30 | 14.36 | 117,800 | -0.20(-1.37%) |
Mar 11, 2003 | 14.45 | 14.92 | 14.45 | 14.56 | 149,700 | +0.15(+1.04%) |
Mar 10, 2003 | 15.19 | 15.20 | 14.35 | 14.41 | 97,900 | -0.44(-2.96%) |
Mar 07, 2003 | 15.05 | 15.05 | 14.63 | 14.85 | 113,000 | +0.02(+0.13%) |
Mar 06, 2003 | 15.05 | 15.05 | 14.71 | 14.83 | 91,700 | +0.03(+0.20%) |
Mar 05, 2003 | 15.30 | 15.30 | 14.60 | 14.80 | 138,100 | -0.50(-3.27%) |
Mar 04, 2003 | 15.65 | 15.65 | 15.28 | 15.30 | 113,000 | +0.05(+0.33%) |
Mar 03, 2003 | 15.65 | 15.69 | 15.25 | 15.25 | 73,600 | -0.15(-0.97%) |
Feb 28, 2003 | 15.80 | 16.20 | 15.36 | 15.40 | 87,600 | -0.28(-1.79%) |
Feb 27, 2003 | 15.60 | 15.85 | 15.15 | 15.68 | 189,800 | -0.12(-0.76%) |
Feb 26, 2003 | 16.30 | 16.30 | 15.80 | 15.80 | 57,500 | -0.50(-3.07%) |
Feb 25, 2003 | 15.90 | 16.31 | 15.71 | 16.30 | 65,900 | +0.26(+1.62%) |
Feb 24, 2003 | 16.40 | 16.40 | 15.89 | 16.04 | 123,800 | -0.15(-0.93%) |
Feb 21, 2003 | 16.02 | 16.39 | 15.91 | 16.19 | 143,200 | +0.08(+0.50%) |
Feb 20, 2003 | 16.70 | 16.70 | 16.11 | 16.11 | 130,100 | -0.56(-3.36%) |
Feb 19, 2003 | 17.05 | 17.05 | 16.61 | 16.67 | 179,700 | -0.13(-0.77%) |
Feb 18, 2003 | 17.19 | 17.50 | 16.75 | 16.80 | 149,800 | -0.14(-0.83%) |
Feb 14, 2003 | 16.50 | 16.97 | 16.40 | 16.94 | 237,800 | +0.44(+2.67%) |
Feb 13, 2003 | 16.50 | 16.90 | 16.36 | 16.50 | 135,000 | -0.10(-0.60%) |
Feb 12, 2003 | 16.80 | 16.85 | 16.42 | 16.60 | 275,900 | -0.39(-2.30%) |
Feb 11, 2003 | 18.65 | 18.65 | 16.75 | 16.99 | 341,500 | -1.60(-8.61%) |
Feb 10, 2003 | 18.89 | 18.89 | 18.08 | 18.59 | 117,200 | -0.06(-0.32%) |
Feb 07, 2003 | 19.53 | 19.73 | 18.60 | 18.65 | 144,600 | -0.90(-4.60%) |
Feb 06, 2003 | 20.00 | 20.13 | 19.40 | 19.55 | 84,300 | -0.35(-1.76%) |
Feb 05, 2003 | 19.72 | 20.10 | 19.72 | 19.90 | 98,200 | +0.18(+0.91%) |
Feb 04, 2003 | 19.20 | 19.84 | 19.03 | 19.72 | 220,700 | +0.28(+1.44%) |
Feb 03, 2003 | 20.00 | 20.00 | 19.10 | 19.44 | 130,900 | -0.68(-3.38%) |
Jan 31, 2003 | 19.33 | 20.25 | 19.28 | 20.12 | 114,600 | +0.67(+3.44%) |
Jan 30, 2003 | 20.25 | 20.25 | 19.40 | 19.45 | 105,400 | -0.65(-3.23%) |
Jan 29, 2003 | 19.90 | 20.20 | 19.75 | 20.10 | 136,500 | -0.70(-3.37%) |
Jan 28, 2003 | 20.10 | 20.91 | 19.87 | 20.80 | 102,500 | +0.80(+4.00%) |
Jan 27, 2003 | 20.23 | 20.23 | 19.50 | 20.00 | 245,200 | -0.48(-2.34%) |
Jan 24, 2003 | 20.50 | 20.75 | 20.12 | 20.48 | 191,400 | -0.97(-4.52%) |
Jan 23, 2003 | 22.15 | 22.15 | 21.40 | 21.45 | 136,300 | -0.45(-2.05%) |
Jan 22, 2003 | 22.03 | 22.03 | 21.61 | 21.90 | 135,800 | -0.13(-0.59%) |
Jan 21, 2003 | 22.64 | 22.64 | 21.98 | 22.03 | 304,100 | -0.57(-2.52%) |
Jan 17, 2003 | 22.45 | 22.74 | 22.26 | 22.60 | 1,607,100 | -0.02(-0.09%) |
Jan 16, 2003 | 22.49 | 22.64 | 22.12 | 22.62 | 230,700 | +0.20(+0.89%) |
Jan 15, 2003 | 22.93 | 22.93 | 22.30 | 22.42 | 245,400 | -0.30(-1.32%) |
Jan 14, 2003 | 21.65 | 22.73 | 21.65 | 22.72 | 253,100 | +1.07(+4.94%) |
Jan 13, 2003 | 21.40 | 21.75 | 21.27 | 21.65 | 541,300 | +1.65(+8.25%) |
Jan 10, 2003 | 20.18 | 20.49 | 19.90 | 20.00 | 121,600 | -0.15(-0.74%) |
Jan 09, 2003 | 19.25 | 20.16 | 19.15 | 20.15 | 111,600 | +1.14(+6.00%) |
Jan 08, 2003 | 19.40 | 19.62 | 19.01 | 19.01 | 64,300 | -0.39(-2.01%) |
Jan 07, 2003 | 20.01 | 20.13 | 19.20 | 19.40 | 151,200 | -0.26(-1.32%) |
Jan 06, 2003 | 19.25 | 19.90 | 19.08 | 19.66 | 88,800 | +0.63(+3.31%) |
Jan 03, 2003 | 18.99 | 19.39 | 18.60 | 19.03 | 71,700 | +0.12(+0.63%) |