Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 14.00 | 14.00 | 13.85 | 13.86 | 701,453 | -0.22(-1.59%) |
Mar 28, 2003 | 13.95 | 14.16 | 13.95 | 14.08 | 667,958 | +0.12(+0.89%) |
Mar 27, 2003 | 13.82 | 14.07 | 13.79 | 13.96 | 1,357,978 | +0.11(+0.81%) |
Mar 26, 2003 | 13.91 | 13.91 | 13.77 | 13.85 | 579,874 | +0.03(+0.22%) |
Mar 25, 2003 | 13.81 | 13.98 | 13.78 | 13.82 | 622,225 | +0.12(+0.91%) |
Mar 24, 2003 | 13.92 | 13.98 | 13.66 | 13.69 | 929,795 | -0.20(-1.47%) |
Mar 21, 2003 | 14.02 | 14.07 | 13.87 | 13.90 | 177,295 | -0.23(-1.63%) |
Mar 20, 2003 | 13.97 | 14.19 | 13.88 | 14.13 | 1,694,856 | +0.14(+0.98%) |
Mar 19, 2003 | 14.02 | 14.05 | 13.86 | 13.99 | 671,984 | +0.02(+0.13%) |
Mar 18, 2003 | 13.72 | 13.97 | 13.55 | 13.97 | 783,740 | +0.26(+1.90%) |
Mar 17, 2003 | 13.59 | 13.80 | 13.59 | 13.71 | 1,101,133 | +0.17(+1.28%) |
Mar 14, 2003 | 13.56 | 13.64 | 13.49 | 13.54 | 1,602,101 | -0.06(-0.41%) |
Mar 13, 2003 | 13.66 | 13.69 | 13.49 | 13.59 | 1,369,411 | +0.06(+0.41%) |
Mar 12, 2003 | 13.60 | 13.60 | 13.32 | 13.54 | 5,272,813 | -0.22(-1.58%) |
Mar 11, 2003 | 13.97 | 14.02 | 13.73 | 13.76 | 85,990 | -0.14(-0.98%) |
Mar 10, 2003 | 13.97 | 14.08 | 13.87 | 13.89 | 650,083 | -0.14(-1.02%) |
Mar 07, 2003 | 13.94 | 14.08 | 13.87 | 14.03 | 2,034,471 | +0.00(+0.00%) |
Mar 06, 2003 | 14.02 | 14.07 | 13.92 | 14.03 | 247,022 | +0.01(+0.09%) |
Mar 05, 2003 | 13.92 | 14.02 | 13.87 | 14.02 | 665,543 | +0.12(+0.89%) |
Mar 04, 2003 | 14.00 | 14.01 | 13.87 | 13.90 | 2,532,541 | -0.07(-0.49%) |
Mar 03, 2003 | 13.89 | 14.03 | 13.89 | 13.97 | 204,026 | +0.05(+0.36%) |
Feb 28, 2003 | 13.83 | 14.02 | 13.83 | 13.92 | 358,939 | +0.11(+0.81%) |
Feb 27, 2003 | 14.00 | 14.02 | 13.76 | 13.80 | 457,007 | -0.08(-0.58%) |
Feb 26, 2003 | 13.89 | 14.02 | 13.82 | 13.89 | 524,640 | +0.04(+0.27%) |
Feb 25, 2003 | 14.09 | 14.18 | 13.75 | 13.85 | 710,953 | -0.07(-0.54%) |
Feb 24, 2003 | 13.85 | 14.02 | 13.80 | 13.92 | 702,741 | +0.12(+0.85%) |
Feb 21, 2003 | 13.53 | 13.86 | 13.53 | 13.80 | 3,619,987 | +0.30(+2.21%) |
Feb 20, 2003 | 13.69 | 13.71 | 13.51 | 13.51 | 645,897 | -0.03(-0.23%) |
Feb 19, 2003 | 13.59 | 13.64 | 13.49 | 13.54 | 84,219 | -0.01(-0.09%) |
Feb 18, 2003 | 13.44 | 13.61 | 13.41 | 13.55 | 138,487 | +0.22(+1.63%) |
Feb 14, 2003 | 13.23 | 13.40 | 13.16 | 13.33 | 552,659 | +0.11(+0.80%) |
Feb 13, 2003 | 13.28 | 13.30 | 13.08 | 13.23 | 585,027 | -0.06(-0.47%) |
Feb 12, 2003 | 13.54 | 13.54 | 13.25 | 13.29 | 204,993 | -0.24(-1.74%) |
Feb 11, 2003 | 13.71 | 13.75 | 13.46 | 13.53 | 845,898 | -0.09(-0.64%) |
Feb 10, 2003 | 13.49 | 13.61 | 13.44 | 13.61 | 555,558 | +0.17(+1.29%) |
Feb 07, 2003 | 13.66 | 13.66 | 13.39 | 13.44 | 1,062,324 | -0.12(-0.92%) |
Feb 06, 2003 | 13.60 | 13.66 | 13.44 | 13.56 | 376,491 | -0.06(-0.41%) |
Feb 05, 2003 | 13.84 | 13.84 | 13.61 | 13.62 | 537,523 | -0.10(-0.72%) |
Feb 04, 2003 | 13.52 | 13.80 | 13.38 | 13.72 | 629,794 | +0.09(+0.68%) |
Feb 03, 2003 | 13.54 | 13.66 | 13.41 | 13.62 | 824,320 | +0.11(+0.78%) |
Jan 31, 2003 | 13.17 | 13.53 | 13.12 | 13.52 | 1,017,235 | +0.27(+2.01%) |
Jan 30, 2003 | 13.51 | 13.66 | 13.25 | 13.25 | 1,626,739 | -0.21(-1.57%) |
Jan 29, 2003 | 13.07 | 13.54 | 13.05 | 13.46 | 560,872 | +0.42(+3.24%) |
Jan 28, 2003 | 12.95 | 13.10 | 12.91 | 13.04 | 448,633 | +0.22(+1.69%) |
Jan 27, 2003 | 13.09 | 13.14 | 12.71 | 12.82 | 1,549,444 | -0.42(-3.14%) |
Jan 24, 2003 | 13.40 | 13.49 | 13.17 | 13.24 | 377,940 | -0.24(-1.75%) |
Jan 23, 2003 | 13.43 | 13.52 | 13.35 | 13.48 | 314,816 | +0.04(+0.28%) |
Jan 22, 2003 | 13.35 | 13.55 | 13.20 | 13.44 | 267,473 | -0.04(-0.28%) |
Jan 21, 2003 | 13.64 | 13.64 | 13.46 | 13.48 | 337,199 | -0.32(-2.34%) |
Jan 17, 2003 | 13.85 | 13.92 | 13.76 | 13.80 | 285,991 | -0.11(-0.76%) |
Jan 16, 2003 | 13.84 | 13.99 | 13.84 | 13.90 | 823,836 | +0.14(+0.99%) |
Jan 15, 2003 | 13.71 | 13.82 | 13.69 | 13.77 | 1,211,439 | +0.04(+0.32%) |
Jan 14, 2003 | 13.78 | 13.78 | 13.63 | 13.72 | 108,052 | +0.06(+0.41%) |
Jan 13, 2003 | 13.77 | 13.77 | 13.59 | 13.67 | 800,004 | -0.05(-0.36%) |
Jan 10, 2003 | 13.71 | 13.88 | 13.70 | 13.72 | 347,183 | -0.11(-0.81%) |
Jan 09, 2003 | 13.79 | 13.90 | 13.71 | 13.83 | 992,436 | +0.17(+1.27%) |
Jan 08, 2003 | 13.79 | 13.79 | 13.61 | 13.66 | 1,143,967 | -0.13(-0.95%) |
Jan 07, 2003 | 14.13 | 14.13 | 13.74 | 13.79 | 724,963 | -0.47(-3.27%) |
Jan 06, 2003 | 14.16 | 14.33 | 14.15 | 14.25 | 191,305 | +0.12(+0.83%) |
Jan 03, 2003 | 14.22 | 14.22 | 14.08 | 14.13 | 69,404 | -0.02(-0.18%) |