Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 16.65 | 16.79 | 16.62 | 16.70 | 10,700 | -0.29(-1.71%) |
Mar 28, 2003 | 17.10 | 17.10 | 16.88 | 16.99 | 4,900 | +0.24(+1.43%) |
Mar 27, 2003 | 16.85 | 16.85 | 16.66 | 16.75 | 3,900 | -0.04(-0.24%) |
Mar 26, 2003 | 16.70 | 16.83 | 16.70 | 16.79 | 5,400 | +0.14(+0.84%) |
Mar 25, 2003 | 16.59 | 16.65 | 16.56 | 16.65 | 1,500 | +0.61(+3.80%) |
Mar 24, 2003 | 16.10 | 16.10 | 15.97 | 16.04 | 2,900 | -0.30(-1.84%) |
Mar 21, 2003 | 16.23 | 16.41 | 16.21 | 16.34 | 7,100 | +0.08(+0.49%) |
Mar 20, 2003 | 15.94 | 16.32 | 15.94 | 16.26 | 6,000 | +0.38(+2.39%) |
Mar 19, 2003 | 15.78 | 15.93 | 15.70 | 15.88 | 6,900 | +0.74(+4.89%) |
Mar 18, 2003 | 15.11 | 15.15 | 15.11 | 15.14 | 1,400 | +0.21(+1.41%) |
Mar 17, 2003 | 15.00 | 15.00 | 14.83 | 14.93 | 9,800 | -0.18(-1.19%) |
Mar 14, 2003 | 15.29 | 15.29 | 15.08 | 15.11 | 4,400 | -0.22(-1.44%) |
Mar 13, 2003 | 14.92 | 15.33 | 14.92 | 15.33 | 7,100 | +0.36(+2.40%) |
Mar 12, 2003 | 14.82 | 15.02 | 14.82 | 14.97 | 2,900 | +0.23(+1.56%) |
Mar 11, 2003 | 14.51 | 14.83 | 14.51 | 14.74 | 5,300 | +0.32(+2.22%) |
Mar 10, 2003 | 14.95 | 15.00 | 14.35 | 14.42 | 17,600 | -0.53(-3.55%) |
Mar 07, 2003 | 14.88 | 14.95 | 14.75 | 14.95 | 6,500 | -0.11(-0.73%) |
Mar 06, 2003 | 15.20 | 15.23 | 15.06 | 15.06 | 7,200 | -1.04(-6.46%) |
Mar 05, 2003 | 16.00 | 16.20 | 16.00 | 16.10 | 9,600 | +0.19(+1.19%) |
Mar 04, 2003 | 16.20 | 16.20 | 15.90 | 15.91 | 8,000 | -0.52(-3.16%) |
Mar 03, 2003 | 16.70 | 16.75 | 16.43 | 16.43 | 12,000 | -0.22(-1.32%) |
Feb 28, 2003 | 16.71 | 16.71 | 16.50 | 16.65 | 14,000 | +0.63(+3.93%) |
Feb 27, 2003 | 15.95 | 16.05 | 15.93 | 16.02 | 14,400 | +0.18(+1.14%) |
Feb 26, 2003 | 15.97 | 16.01 | 15.78 | 15.84 | 20,600 | -0.13(-0.81%) |
Feb 25, 2003 | 16.00 | 16.05 | 15.79 | 15.97 | 13,200 | -0.20(-1.24%) |
Feb 24, 2003 | 16.53 | 16.53 | 16.15 | 16.17 | 22,000 | -0.35(-2.12%) |
Feb 21, 2003 | 16.75 | 16.75 | 16.50 | 16.52 | 1,900 | -0.31(-1.84%) |
Feb 20, 2003 | 16.51 | 17.12 | 16.51 | 16.83 | 24,000 | +0.34(+2.06%) |
Feb 19, 2003 | 16.10 | 16.59 | 16.10 | 16.49 | 26,800 | +0.37(+2.30%) |
Feb 18, 2003 | 16.18 | 16.18 | 16.02 | 16.12 | 14,900 | -0.43(-2.60%) |
Feb 14, 2003 | 16.70 | 16.75 | 16.47 | 16.55 | 183,000 | -1.12(-6.34%) |
Feb 13, 2003 | 17.99 | 18.09 | 17.20 | 17.67 | 23,700 | -0.59(-3.23%) |
Feb 12, 2003 | 18.21 | 18.40 | 18.21 | 18.26 | 6,100 | +0.07(+0.38%) |
Feb 11, 2003 | 18.75 | 18.75 | 18.19 | 18.19 | 9,600 | -0.61(-3.24%) |
Feb 10, 2003 | 18.65 | 18.80 | 18.65 | 18.80 | 5,500 | +0.20(+1.08%) |
Feb 07, 2003 | 18.50 | 18.98 | 18.50 | 18.60 | 19,000 | +0.15(+0.81%) |
Feb 06, 2003 | 18.11 | 18.45 | 18.11 | 18.45 | 20,500 | +0.66(+3.71%) |
Feb 05, 2003 | 18.05 | 18.10 | 17.77 | 17.79 | 14,800 | -0.17(-0.95%) |
Feb 04, 2003 | 17.95 | 18.30 | 17.95 | 17.96 | 38,400 | +0.08(+0.45%) |
Feb 03, 2003 | 17.65 | 17.99 | 17.60 | 17.88 | 25,100 | +0.40(+2.29%) |
Jan 31, 2003 | 17.48 | 17.48 | 17.40 | 17.48 | 8,500 | -0.03(-0.17%) |
Jan 30, 2003 | 17.45 | 17.51 | 17.35 | 17.51 | 18,100 | +0.11(+0.63%) |
Jan 29, 2003 | 17.23 | 17.41 | 17.23 | 17.40 | 3,600 | +0.20(+1.16%) |
Jan 28, 2003 | 17.12 | 17.20 | 17.11 | 17.20 | 3,500 | +0.07(+0.41%) |
Jan 27, 2003 | 16.89 | 17.13 | 16.88 | 17.13 | 20,100 | +0.15(+0.88%) |
Jan 24, 2003 | 16.90 | 16.99 | 16.86 | 16.98 | 81,000 | -0.16(-0.93%) |
Jan 23, 2003 | 16.87 | 17.14 | 16.87 | 17.14 | 27,400 | +0.17(+1.00%) |
Jan 22, 2003 | 17.00 | 17.05 | 16.91 | 16.97 | 6,800 | +0.05(+0.30%) |
Jan 21, 2003 | 16.90 | 17.05 | 16.89 | 16.92 | 9,600 | +0.33(+1.99%) |
Jan 17, 2003 | 16.65 | 16.65 | 16.55 | 16.59 | 1,100 | -0.36(-2.12%) |
Jan 16, 2003 | 16.85 | 16.97 | 16.83 | 16.95 | 3,700 | +0.37(+2.23%) |
Jan 15, 2003 | 16.65 | 16.65 | 16.58 | 16.58 | 4,100 | -0.53(-3.10%) |
Jan 14, 2003 | 17.10 | 17.20 | 17.08 | 17.11 | 5,700 | -0.37(-2.12%) |
Jan 13, 2003 | 17.45 | 17.53 | 17.36 | 17.48 | 9,800 | +0.32(+1.86%) |
Jan 10, 2003 | 17.15 | 17.30 | 17.08 | 17.16 | 5,300 | -0.09(-0.52%) |
Jan 09, 2003 | 16.95 | 17.38 | 16.94 | 17.25 | 21,800 | +0.97(+5.96%) |
Jan 08, 2003 | 16.35 | 16.35 | 16.25 | 16.28 | 3,900 | -0.02(-0.12%) |
Jan 07, 2003 | 16.10 | 16.36 | 16.10 | 16.30 | 5,200 | +0.35(+2.19%) |
Jan 06, 2003 | 15.89 | 15.95 | 15.60 | 15.95 | 9,600 | +0.05(+0.31%) |
Jan 03, 2003 | 15.55 | 15.90 | 15.49 | 15.90 | 19,300 | +0.71(+4.67%) |