Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 16.81 | 16.81 | 16.41 | 16.53 | 7,899,027 | -0.65(-3.79%) |
Mar 28, 2003 | 17.08 | 17.36 | 16.87 | 17.18 | 8,097,396 | +0.11(+0.63%) |
Mar 27, 2003 | 16.85 | 17.26 | 16.61 | 17.08 | 9,803,552 | -0.05(-0.28%) |
Mar 26, 2003 | 17.34 | 17.40 | 16.94 | 17.13 | 9,679,096 | -0.06(-0.34%) |
Mar 25, 2003 | 16.99 | 17.48 | 16.47 | 17.18 | 8,917,018 | +0.28(+1.67%) |
Mar 24, 2003 | 17.40 | 17.50 | 16.83 | 16.90 | 13,297,600 | -1.30(-7.15%) |
Mar 21, 2003 | 16.93 | 18.20 | 16.80 | 18.20 | 17,005,046 | +1.55(+9.34%) |
Mar 20, 2003 | 16.10 | 16.73 | 15.79 | 16.65 | 12,045,108 | +0.17(+1.00%) |
Mar 19, 2003 | 16.17 | 16.51 | 15.93 | 16.49 | 9,216,270 | +0.38(+2.35%) |
Mar 18, 2003 | 16.52 | 16.69 | 15.94 | 16.11 | 8,329,015 | -0.42(-2.53%) |
Mar 17, 2003 | 15.73 | 16.61 | 15.57 | 16.52 | 9,825,685 | +0.57(+3.59%) |
Mar 14, 2003 | 15.81 | 16.05 | 15.59 | 15.95 | 8,554,046 | +0.21(+1.36%) |
Mar 13, 2003 | 14.96 | 15.88 | 14.88 | 15.74 | 9,675,802 | +0.99(+6.72%) |
Mar 12, 2003 | 14.58 | 14.80 | 14.42 | 14.75 | 6,954,537 | +0.16(+1.07%) |
Mar 11, 2003 | 14.88 | 14.98 | 14.48 | 14.59 | 7,627,879 | -0.16(-1.05%) |
Mar 10, 2003 | 15.06 | 15.13 | 14.67 | 14.75 | 6,103,723 | -0.52(-3.44%) |
Mar 07, 2003 | 14.97 | 15.30 | 14.86 | 15.27 | 9,924,818 | +0.06(+0.38%) |
Mar 06, 2003 | 15.34 | 15.44 | 15.07 | 15.21 | 7,711,056 | -0.27(-1.76%) |
Mar 05, 2003 | 15.35 | 15.62 | 15.25 | 15.48 | 10,406,070 | -0.11(-0.68%) |
Mar 04, 2003 | 16.32 | 16.32 | 15.54 | 15.59 | 11,120,074 | -0.73(-4.46%) |
Mar 03, 2003 | 16.61 | 16.70 | 16.22 | 16.32 | 5,913,487 | -0.25(-1.52%) |
Feb 28, 2003 | 16.27 | 16.61 | 16.15 | 16.57 | 11,381,855 | +0.54(+3.39%) |
Feb 27, 2003 | 16.22 | 16.45 | 15.89 | 16.03 | 8,642,061 | -0.17(-1.02%) |
Feb 26, 2003 | 16.13 | 16.33 | 15.97 | 16.19 | 5,697,310 | -0.09(-0.54%) |
Feb 25, 2003 | 15.83 | 16.36 | 15.52 | 16.28 | 7,669,158 | +0.15(+0.90%) |
Feb 24, 2003 | 16.40 | 16.46 | 16.08 | 16.14 | 5,157,895 | -0.40(-2.41%) |
Feb 21, 2003 | 16.50 | 16.81 | 16.06 | 16.53 | 6,677,109 | +0.17(+1.01%) |
Feb 20, 2003 | 16.29 | 16.53 | 16.17 | 16.37 | 5,007,188 | +0.00(+0.00%) |
Feb 19, 2003 | 16.76 | 16.76 | 16.15 | 16.37 | 4,403,332 | -0.44(-2.60%) |
Feb 18, 2003 | 16.37 | 16.81 | 16.29 | 16.81 | 5,861,502 | +0.55(+3.41%) |
Feb 14, 2003 | 15.49 | 16.25 | 15.48 | 16.25 | 5,486,691 | +0.58(+3.72%) |
Feb 13, 2003 | 15.69 | 15.84 | 15.43 | 15.67 | 7,237,730 | -0.17(-1.04%) |
Feb 12, 2003 | 15.81 | 16.01 | 15.48 | 15.83 | 6,605,976 | -0.17(-1.09%) |
Feb 11, 2003 | 16.03 | 16.32 | 15.81 | 16.01 | 6,367,357 | +0.02(+0.12%) |
Feb 10, 2003 | 15.86 | 16.07 | 15.62 | 15.99 | 6,309,710 | +0.11(+0.67%) |
Feb 07, 2003 | 16.22 | 16.49 | 15.81 | 15.88 | 6,974,096 | -0.63(-3.82%) |
Feb 06, 2003 | 16.42 | 16.61 | 16.13 | 16.51 | 5,198,351 | +0.10(+0.59%) |
Feb 05, 2003 | 16.56 | 16.80 | 16.14 | 16.42 | 5,971,546 | +0.00(+0.00%) |
Feb 04, 2003 | 16.64 | 16.70 | 16.26 | 16.42 | 5,685,368 | -0.53(-3.15%) |
Feb 03, 2003 | 17.16 | 17.29 | 16.82 | 16.95 | 6,410,593 | -0.05(-0.29%) |
Jan 31, 2003 | 16.32 | 17.17 | 16.28 | 17.00 | 12,622,406 | +1.12(+7.03%) |
Jan 30, 2003 | 16.57 | 16.57 | 15.79 | 15.88 | 7,160,935 | -0.69(-4.16%) |
Jan 29, 2003 | 16.38 | 16.83 | 15.88 | 16.57 | 7,098,655 | +0.20(+1.25%) |
Jan 28, 2003 | 16.32 | 16.49 | 16.11 | 16.37 | 6,569,020 | +0.10(+0.60%) |
Jan 27, 2003 | 16.42 | 16.50 | 16.01 | 16.27 | 8,231,838 | -0.34(-2.05%) |
Jan 24, 2003 | 17.10 | 17.10 | 16.19 | 16.61 | 8,355,574 | -0.56(-3.28%) |
Jan 23, 2003 | 16.83 | 17.29 | 16.67 | 17.17 | 4,544,156 | +0.35(+2.08%) |
Jan 22, 2003 | 16.66 | 17.14 | 16.55 | 16.83 | 6,313,725 | +0.17(+0.99%) |
Jan 21, 2003 | 17.49 | 17.57 | 16.63 | 16.66 | 6,557,388 | -0.63(-3.65%) |
Jan 17, 2003 | 17.53 | 17.76 | 17.20 | 17.29 | 6,823,183 | -0.24(-1.39%) |
Jan 16, 2003 | 17.68 | 17.91 | 17.39 | 17.53 | 6,274,916 | +0.06(+0.33%) |
Jan 15, 2003 | 17.78 | 17.92 | 17.27 | 17.48 | 7,634,982 | -0.47(-2.60%) |
Jan 14, 2003 | 17.63 | 17.98 | 17.59 | 17.94 | 5,555,044 | +0.17(+0.93%) |
Jan 13, 2003 | 17.87 | 18.01 | 17.63 | 17.78 | 5,832,369 | +0.15(+0.83%) |
Jan 10, 2003 | 17.56 | 17.93 | 17.44 | 17.63 | 6,875,169 | +0.07(+0.39%) |
Jan 09, 2003 | 17.29 | 17.78 | 17.25 | 17.56 | 7,469,348 | +0.39(+2.26%) |
Jan 08, 2003 | 17.54 | 17.54 | 17.07 | 17.17 | 6,514,976 | -0.36(-2.05%) |
Jan 07, 2003 | 17.68 | 17.84 | 17.49 | 17.53 | 6,246,607 | -0.19(-1.10%) |
Jan 06, 2003 | 16.97 | 17.77 | 16.95 | 17.73 | 8,076,087 | +0.86(+5.13%) |
Jan 03, 2003 | 16.77 | 16.95 | 16.59 | 16.86 | 4,708,657 | +0.10(+0.58%) |