Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 16.62 | 16.92 | 16.52 | 16.68 | 199,400 | -0.07(-0.45%) |
Mar 28, 2003 | 17.00 | 17.03 | 16.65 | 16.75 | 289,100 | -0.25(-1.47%) |
Mar 27, 2003 | 17.25 | 17.25 | 17.00 | 17.00 | 226,100 | -0.27(-1.59%) |
Mar 26, 2003 | 17.05 | 17.36 | 16.94 | 17.27 | 249,200 | +0.30(+1.77%) |
Mar 25, 2003 | 16.82 | 16.99 | 16.80 | 16.98 | 295,100 | +0.12(+0.74%) |
Mar 24, 2003 | 17.15 | 17.15 | 16.68 | 16.85 | 293,700 | -0.30(-1.75%) |
Mar 21, 2003 | 17.05 | 17.16 | 16.93 | 17.15 | 338,900 | +0.02(+0.15%) |
Mar 20, 2003 | 17.00 | 17.21 | 16.79 | 17.12 | 487,400 | -0.07(-0.38%) |
Mar 19, 2003 | 17.25 | 17.29 | 17.11 | 17.19 | 277,700 | -0.07(-0.43%) |
Mar 18, 2003 | 17.39 | 17.41 | 17.25 | 17.27 | 170,300 | -0.09(-0.49%) |
Mar 17, 2003 | 17.00 | 17.35 | 16.85 | 17.35 | 197,800 | +0.32(+1.88%) |
Mar 14, 2003 | 17.00 | 17.06 | 16.88 | 17.03 | 162,600 | +0.09(+0.53%) |
Mar 13, 2003 | 16.84 | 16.99 | 16.82 | 16.94 | 196,600 | +0.10(+0.59%) |
Mar 12, 2003 | 17.00 | 17.04 | 16.84 | 16.84 | 163,000 | -0.18(-1.03%) |
Mar 11, 2003 | 17.05 | 17.15 | 16.82 | 17.02 | 195,000 | -0.04(-0.21%) |
Mar 10, 2003 | 17.26 | 17.28 | 17.05 | 17.05 | 168,400 | -0.22(-1.30%) |
Mar 07, 2003 | 17.43 | 17.52 | 17.19 | 17.27 | 224,300 | -0.12(-0.72%) |
Mar 06, 2003 | 17.60 | 17.64 | 17.40 | 17.40 | 195,600 | -0.20(-1.14%) |
Mar 05, 2003 | 17.39 | 17.70 | 17.38 | 17.60 | 195,000 | +0.20(+1.15%) |
Mar 04, 2003 | 17.73 | 17.75 | 17.40 | 17.40 | 365,500 | -0.28(-1.56%) |
Mar 03, 2003 | 17.71 | 17.75 | 17.60 | 17.68 | 298,200 | +0.00(+0.00%) |
Feb 28, 2003 | 17.85 | 17.87 | 17.62 | 17.68 | 204,600 | -0.15(-0.84%) |
Feb 27, 2003 | 17.70 | 17.89 | 17.70 | 17.82 | 170,900 | +0.12(+0.71%) |
Feb 26, 2003 | 17.82 | 17.82 | 17.62 | 17.70 | 186,900 | -0.12(-0.67%) |
Feb 25, 2003 | 17.65 | 17.82 | 17.46 | 17.82 | 222,000 | +0.17(+0.96%) |
Feb 24, 2003 | 17.62 | 17.70 | 17.39 | 17.65 | 203,500 | +0.15(+0.89%) |
Feb 21, 2003 | 17.62 | 17.62 | 17.36 | 17.50 | 284,600 | +0.10(+0.55%) |
Feb 20, 2003 | 17.50 | 17.54 | 17.31 | 17.40 | 282,600 | -0.25(-1.39%) |
Feb 19, 2003 | 17.50 | 17.65 | 17.43 | 17.64 | 297,200 | +0.22(+1.26%) |
Feb 18, 2003 | 17.23 | 17.48 | 17.23 | 17.43 | 318,600 | +0.20(+1.16%) |
Feb 14, 2003 | 17.57 | 17.62 | 17.23 | 17.23 | 245,900 | -0.32(-1.85%) |
Feb 13, 2003 | 17.59 | 17.61 | 17.37 | 17.55 | 200,800 | -0.05(-0.31%) |
Feb 12, 2003 | 17.80 | 17.85 | 17.52 | 17.61 | 142,200 | -0.20(-1.12%) |
Feb 11, 2003 | 18.07 | 18.18 | 17.75 | 17.80 | 133,600 | -0.22(-1.22%) |
Feb 10, 2003 | 17.77 | 18.08 | 17.77 | 18.02 | 247,500 | +0.20(+1.12%) |
Feb 07, 2003 | 18.02 | 18.07 | 17.77 | 17.82 | 199,700 | -0.23(-1.25%) |
Feb 06, 2003 | 18.05 | 18.18 | 17.98 | 18.05 | 1,916,900 | -0.05(-0.28%) |
Feb 05, 2003 | 18.00 | 18.19 | 18.00 | 18.10 | 233,800 | +0.14(+0.78%) |
Feb 04, 2003 | 18.22 | 18.22 | 17.77 | 17.96 | 285,000 | -0.62(-3.36%) |
Feb 03, 2003 | 18.55 | 18.73 | 18.48 | 18.59 | 344,400 | +0.16(+0.90%) |
Jan 31, 2003 | 18.12 | 18.43 | 18.12 | 18.42 | 280,500 | +0.30(+1.63%) |
Jan 30, 2003 | 18.12 | 18.18 | 17.95 | 18.12 | 340,300 | +0.18(+0.97%) |
Jan 29, 2003 | 17.50 | 17.99 | 17.45 | 17.95 | 313,600 | +0.47(+2.72%) |
Jan 28, 2003 | 17.75 | 17.78 | 17.34 | 17.48 | 637,600 | -0.25(-1.41%) |
Jan 27, 2003 | 18.00 | 18.02 | 17.55 | 17.73 | 441,300 | -0.67(-3.67%) |
Jan 24, 2003 | 18.48 | 18.48 | 18.23 | 18.40 | 276,400 | -0.08(-0.41%) |
Jan 23, 2003 | 18.55 | 18.57 | 18.37 | 18.48 | 229,400 | -0.02(-0.11%) |
Jan 22, 2003 | 18.77 | 18.79 | 18.30 | 18.50 | 300,600 | -0.28(-1.49%) |
Jan 21, 2003 | 18.79 | 18.89 | 18.70 | 18.77 | 258,800 | -0.02(-0.11%) |
Jan 17, 2003 | 19.01 | 19.01 | 18.75 | 18.80 | 207,700 | -0.13(-0.69%) |
Jan 16, 2003 | 19.21 | 19.21 | 18.93 | 18.93 | 313,900 | -0.26(-1.36%) |
Jan 15, 2003 | 19.26 | 19.27 | 19.12 | 19.18 | 247,100 | -0.05(-0.29%) |
Jan 14, 2003 | 19.25 | 19.30 | 19.18 | 19.24 | 263,500 | -0.01(-0.05%) |
Jan 13, 2003 | 19.16 | 19.27 | 19.05 | 19.25 | 538,600 | +0.14(+0.71%) |
Jan 10, 2003 | 19.38 | 19.38 | 19.10 | 19.11 | 194,400 | -0.09(-0.47%) |
Jan 09, 2003 | 19.34 | 19.39 | 19.10 | 19.20 | 228,700 | -0.08(-0.41%) |
Jan 08, 2003 | 19.48 | 19.49 | 19.24 | 19.29 | 245,500 | -0.11(-0.59%) |
Jan 07, 2003 | 19.93 | 19.93 | 19.48 | 19.40 | 296,000 | -0.26(-1.32%) |
Jan 06, 2003 | 19.57 | 19.79 | 19.50 | 19.66 | 276,000 | +0.21(+1.08%) |
Jan 03, 2003 | 19.07 | 19.57 | 19.06 | 19.45 | 291,400 | +0.41(+2.15%) |