Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 15.57 | 15.57 | 15.00 | 15.03 | 80,711 | -0.26(-1.67%) |
Mar 28, 2003 | 15.37 | 15.50 | 15.09 | 15.28 | 34,987 | -0.07(-0.49%) |
Mar 27, 2003 | 15.10 | 15.59 | 15.06 | 15.36 | 56,486 | -0.20(-1.31%) |
Mar 26, 2003 | 15.67 | 15.83 | 15.35 | 15.56 | 63,598 | -0.30(-1.87%) |
Mar 25, 2003 | 15.67 | 15.86 | 15.47 | 15.86 | 43,088 | +0.22(+1.41%) |
Mar 24, 2003 | 15.45 | 15.96 | 15.44 | 15.64 | 41,618 | -0.43(-2.70%) |
Mar 21, 2003 | 16.19 | 16.19 | 15.69 | 16.07 | 74,459 | +0.18(+1.12%) |
Mar 20, 2003 | 15.26 | 15.91 | 15.26 | 15.89 | 43,432 | +0.23(+1.44%) |
Mar 19, 2003 | 15.38 | 15.67 | 15.26 | 15.67 | 33,464 | +0.14(+0.93%) |
Mar 18, 2003 | 15.43 | 15.83 | 15.36 | 15.52 | 3,136,823 | -0.16(-1.04%) |
Mar 17, 2003 | 15.18 | 15.68 | 15.06 | 15.68 | 67,131 | +0.42(+2.77%) |
Mar 14, 2003 | 15.61 | 15.66 | 15.19 | 15.26 | 53,556 | -0.33(-2.12%) |
Mar 13, 2003 | 14.85 | 15.61 | 14.80 | 15.59 | 80,316 | +0.53(+3.55%) |
Mar 12, 2003 | 14.66 | 15.06 | 14.66 | 15.06 | 68,077 | +0.17(+1.17%) |
Mar 11, 2003 | 14.48 | 14.96 | 14.36 | 14.88 | 67,217 | +0.61(+4.31%) |
Mar 10, 2003 | 14.30 | 14.48 | 14.20 | 14.27 | 81,178 | -0.04(-0.28%) |
Mar 07, 2003 | 14.13 | 14.48 | 14.13 | 14.31 | 31,538 | +0.09(+0.65%) |
Mar 06, 2003 | 14.48 | 14.62 | 14.15 | 14.21 | 64,977 | -0.15(-1.01%) |
Mar 05, 2003 | 14.39 | 14.59 | 14.24 | 14.36 | 29,472 | +0.21(+1.48%) |
Mar 04, 2003 | 14.14 | 14.37 | 14.11 | 14.15 | 21,199 | -0.08(-0.57%) |
Mar 03, 2003 | 14.28 | 14.28 | 13.97 | 14.23 | 41,881 | +0.17(+1.19%) |
Feb 28, 2003 | 14.13 | 14.41 | 14.06 | 14.06 | 32,574 | -0.22(-1.54%) |
Feb 27, 2003 | 14.35 | 14.42 | 14.02 | 14.28 | 61,012 | -0.02(-0.12%) |
Feb 26, 2003 | 14.47 | 14.54 | 13.97 | 14.30 | 37,400 | -0.19(-1.32%) |
Feb 25, 2003 | 14.31 | 14.49 | 13.92 | 14.49 | 57,565 | +0.30(+2.08%) |
Feb 24, 2003 | 14.80 | 14.80 | 14.19 | 14.20 | 37,400 | -0.59(-4.00%) |
Feb 21, 2003 | 14.39 | 14.80 | 14.21 | 14.79 | 44,294 | +0.67(+4.73%) |
Feb 20, 2003 | 14.42 | 14.42 | 14.04 | 14.12 | 33,953 | -0.15(-1.06%) |
Feb 19, 2003 | 14.49 | 14.65 | 13.80 | 14.27 | 58,600 | -0.10(-0.73%) |
Feb 18, 2003 | 14.23 | 14.50 | 13.97 | 14.38 | 25,163 | +0.24(+1.68%) |
Feb 14, 2003 | 14.38 | 14.50 | 13.94 | 14.14 | 39,468 | -0.23(-1.61%) |
Feb 13, 2003 | 14.07 | 14.46 | 13.79 | 14.37 | 38,090 | +0.45(+3.20%) |
Feb 12, 2003 | 14.49 | 14.49 | 13.92 | 13.93 | 56,876 | -0.29(-2.04%) |
Feb 11, 2003 | 14.60 | 14.61 | 14.21 | 14.21 | 53,084 | -0.37(-2.55%) |
Feb 10, 2003 | 14.55 | 14.63 | 14.23 | 14.59 | 58,944 | +0.23(+1.62%) |
Feb 07, 2003 | 15.38 | 15.44 | 14.35 | 14.35 | 79,627 | -0.64(-4.26%) |
Feb 06, 2003 | 14.80 | 15.27 | 14.74 | 14.99 | 55,842 | +0.08(+0.54%) |
Feb 05, 2003 | 15.10 | 15.28 | 14.74 | 14.91 | 44,639 | -0.35(-2.28%) |
Feb 04, 2003 | 14.97 | 15.35 | 14.51 | 15.26 | 62,908 | +0.29(+1.93%) |
Feb 03, 2003 | 15.13 | 15.38 | 14.62 | 14.97 | 39,296 | -0.39(-2.56%) |
Jan 31, 2003 | 14.51 | 15.38 | 14.51 | 15.36 | 37,745 | +0.74(+5.03%) |
Jan 30, 2003 | 15.02 | 15.09 | 14.59 | 14.63 | 50,518 | -0.45(-2.96%) |
Jan 29, 2003 | 14.58 | 15.17 | 14.45 | 15.07 | 33,436 | +0.07(+0.50%) |
Jan 28, 2003 | 14.48 | 15.07 | 14.35 | 15.00 | 37,572 | +0.50(+3.44%) |
Jan 27, 2003 | 14.93 | 14.93 | 14.48 | 14.50 | 40,847 | -0.37(-2.50%) |
Jan 24, 2003 | 15.51 | 15.51 | 14.87 | 14.87 | 55,152 | -0.64(-4.12%) |
Jan 23, 2003 | 14.97 | 15.57 | 14.80 | 15.51 | 51,878 | +0.54(+3.60%) |
Jan 22, 2003 | 15.02 | 15.06 | 14.56 | 14.97 | 53,601 | +0.20(+1.38%) |
Jan 21, 2003 | 15.38 | 15.39 | 14.56 | 14.77 | 79,110 | -0.67(-4.36%) |
Jan 17, 2003 | 15.52 | 15.72 | 15.38 | 15.44 | 28,438 | -0.15(-0.97%) |
Jan 16, 2003 | 15.81 | 15.83 | 15.40 | 15.59 | 55,497 | +0.07(+0.45%) |
Jan 15, 2003 | 15.89 | 15.89 | 15.38 | 15.52 | 61,012 | -0.11(-0.71%) |
Jan 14, 2003 | 15.56 | 15.67 | 15.56 | 15.63 | 41,020 | -0.01(-0.04%) |
Jan 13, 2003 | 15.64 | 15.81 | 15.63 | 15.64 | 62,908 | -0.01(-0.04%) |
Jan 10, 2003 | 15.72 | 15.76 | 15.47 | 15.64 | 27,231 | -0.02(-0.15%) |
Jan 09, 2003 | 15.62 | 15.86 | 15.61 | 15.67 | 46,880 | -0.03(-0.22%) |
Jan 08, 2003 | 16.24 | 16.24 | 15.21 | 15.70 | 193,035 | -0.62(-3.80%) |
Jan 07, 2003 | 16.25 | 16.39 | 16.22 | 16.32 | 39,296 | -0.21(-1.30%) |
Jan 06, 2003 | 16.24 | 16.59 | 16.21 | 16.54 | 41,364 | +0.31(+1.90%) |
Jan 03, 2003 | 15.95 | 16.25 | 15.40 | 16.23 | 59,289 | +0.51(+3.24%) |