Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 18.96 | 19.18 | 18.72 | 18.87 | 1,061,370 | -0.40(-2.07%) |
Mar 28, 2003 | 19.30 | 19.43 | 19.15 | 19.27 | 76,130 | -0.20(-1.02%) |
Mar 27, 2003 | 19.26 | 19.55 | 19.20 | 19.47 | 39,510 | -0.07(-0.38%) |
Mar 26, 2003 | 19.33 | 19.60 | 19.33 | 19.54 | 247,303 | +0.02(+0.13%) |
Mar 25, 2003 | 19.25 | 19.65 | 19.18 | 19.52 | 40,956 | +0.28(+1.47%) |
Mar 24, 2003 | 19.55 | 19.57 | 19.18 | 19.23 | 66,855 | -0.92(-4.57%) |
Mar 21, 2003 | 19.72 | 20.16 | 19.53 | 20.16 | 261,879 | +0.58(+2.97%) |
Mar 20, 2003 | 19.28 | 19.59 | 18.99 | 19.57 | 695,534 | +0.15(+0.77%) |
Mar 19, 2003 | 19.26 | 19.43 | 18.99 | 19.43 | 165,993 | +0.37(+1.92%) |
Mar 18, 2003 | 19.30 | 19.33 | 18.97 | 19.06 | 69,384 | -0.12(-0.65%) |
Mar 17, 2003 | 18.27 | 19.26 | 18.26 | 19.18 | 1,251,816 | +0.88(+4.81%) |
Mar 14, 2003 | 18.41 | 18.55 | 18.25 | 18.30 | 346,442 | -0.02(-0.09%) |
Mar 13, 2003 | 17.78 | 18.33 | 17.71 | 18.32 | 332,950 | +0.97(+5.60%) |
Mar 12, 2003 | 17.27 | 17.42 | 17.14 | 17.35 | 1,626,085 | -0.03(-0.19%) |
Mar 11, 2003 | 17.64 | 17.77 | 17.38 | 17.38 | 1,786,416 | -0.15(-0.85%) |
Mar 10, 2003 | 17.82 | 17.91 | 17.53 | 17.53 | 121,905 | -0.42(-2.36%) |
Mar 07, 2003 | 17.43 | 18.00 | 17.43 | 17.96 | 76,853 | +0.27(+1.50%) |
Mar 06, 2003 | 17.67 | 17.99 | 17.65 | 17.69 | 75,407 | -0.21(-1.16%) |
Mar 05, 2003 | 17.71 | 17.90 | 17.57 | 17.90 | 106,727 | +0.22(+1.27%) |
Mar 04, 2003 | 18.26 | 18.26 | 17.67 | 17.67 | 61,916 | -0.51(-2.79%) |
Mar 03, 2003 | 18.60 | 18.60 | 18.16 | 18.18 | 58,061 | -0.28(-1.53%) |
Feb 28, 2003 | 18.32 | 18.52 | 18.31 | 18.46 | 63,843 | +0.22(+1.18%) |
Feb 27, 2003 | 18.06 | 18.31 | 17.98 | 18.25 | 92,151 | +0.25(+1.38%) |
Feb 26, 2003 | 18.18 | 18.21 | 17.94 | 18.00 | 101,306 | -0.25(-1.37%) |
Feb 25, 2003 | 17.64 | 18.26 | 17.55 | 18.25 | 118,773 | +0.37(+2.04%) |
Feb 24, 2003 | 18.43 | 18.43 | 17.88 | 17.88 | 44,329 | -0.51(-2.80%) |
Feb 21, 2003 | 18.32 | 18.45 | 18.11 | 18.40 | 93,476 | +0.27(+1.51%) |
Feb 20, 2003 | 18.43 | 18.43 | 18.04 | 18.12 | 33,969 | -0.17(-0.95%) |
Feb 19, 2003 | 18.45 | 18.51 | 18.18 | 18.30 | 39,751 | -0.26(-1.39%) |
Feb 18, 2003 | 18.30 | 18.58 | 18.30 | 18.55 | 52,399 | +0.50(+2.76%) |
Feb 14, 2003 | 17.64 | 18.11 | 17.60 | 18.06 | 41,558 | +0.38(+2.16%) |
Feb 13, 2003 | 17.77 | 17.79 | 17.41 | 17.67 | 63,120 | -0.22(-1.25%) |
Feb 12, 2003 | 17.93 | 18.00 | 17.80 | 17.90 | 51,918 | -0.15(-0.83%) |
Feb 11, 2003 | 18.01 | 18.32 | 17.89 | 18.05 | 36,137 | +0.07(+0.37%) |
Feb 10, 2003 | 17.97 | 18.10 | 17.73 | 17.98 | 264,047 | +0.01(+0.05%) |
Feb 07, 2003 | 18.43 | 18.43 | 17.86 | 17.97 | 40,113 | -0.14(-0.78%) |
Feb 06, 2003 | 18.22 | 18.33 | 18.00 | 18.11 | 61,073 | -0.07(-0.37%) |
Feb 05, 2003 | 18.14 | 18.46 | 18.10 | 18.18 | 152,261 | -0.05(-0.27%) |
Feb 04, 2003 | 18.25 | 18.30 | 18.10 | 18.23 | 302,835 | -0.38(-2.05%) |
Feb 03, 2003 | 18.55 | 18.81 | 18.55 | 18.61 | 36,860 | +0.07(+0.36%) |
Jan 31, 2003 | 18.26 | 18.65 | 18.26 | 18.55 | 846,229 | +0.16(+0.86%) |
Jan 30, 2003 | 18.82 | 18.84 | 18.31 | 18.39 | 155,633 | -0.54(-2.85%) |
Jan 29, 2003 | 18.45 | 18.95 | 18.35 | 18.93 | 68,421 | +0.17(+0.88%) |
Jan 28, 2003 | 18.51 | 18.76 | 18.50 | 18.76 | 77,214 | +0.27(+1.48%) |
Jan 27, 2003 | 18.60 | 18.83 | 18.41 | 18.49 | 46,136 | -0.30(-1.59%) |
Jan 24, 2003 | 19.26 | 19.26 | 18.70 | 18.79 | 235,860 | -0.54(-2.79%) |
Jan 23, 2003 | 19.01 | 19.33 | 18.84 | 19.33 | 15,780 | +0.44(+2.33%) |
Jan 22, 2003 | 19.18 | 19.26 | 18.87 | 18.89 | 96,970 | -0.27(-1.43%) |
Jan 21, 2003 | 19.69 | 19.69 | 19.14 | 19.16 | 33,005 | -0.56(-2.82%) |
Jan 17, 2003 | 19.76 | 19.88 | 19.61 | 19.72 | 219,357 | -0.20(-1.00%) |
Jan 16, 2003 | 19.97 | 20.04 | 19.77 | 19.92 | 117,568 | -0.07(-0.37%) |
Jan 15, 2003 | 20.09 | 20.16 | 19.91 | 19.99 | 13,371 | -0.24(-1.19%) |
Jan 14, 2003 | 20.21 | 20.25 | 20.06 | 20.23 | 55,411 | +0.02(+0.12%) |
Jan 13, 2003 | 20.26 | 20.44 | 20.06 | 20.21 | 57,097 | +0.10(+0.50%) |
Jan 10, 2003 | 19.97 | 20.30 | 19.92 | 20.11 | 33,367 | +0.05(+0.25%) |
Jan 09, 2003 | 19.67 | 20.16 | 19.67 | 20.06 | 59,507 | +0.54(+2.76%) |
Jan 08, 2003 | 19.59 | 19.85 | 19.50 | 19.52 | 63,964 | -0.18(-0.93%) |
Jan 07, 2003 | 19.80 | 19.92 | 19.70 | 19.70 | 37,342 | -0.11(-0.55%) |
Jan 06, 2003 | 19.59 | 19.86 | 19.57 | 19.81 | 329,336 | +0.36(+1.84%) |
Jan 03, 2003 | 19.77 | 19.77 | 19.36 | 19.45 | 273,804 | -0.46(-2.29%) |