Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 17.10 | 17.65 | 17.10 | 17.26 | 2,642,429 | -0.55(-3.09%) |
Mar 28, 2003 | 17.79 | 17.86 | 17.64 | 17.81 | 1,941,995 | -0.06(-0.34%) |
Mar 27, 2003 | 17.94 | 18.02 | 17.67 | 17.87 | 1,980,908 | -0.21(-1.19%) |
Mar 26, 2003 | 18.28 | 18.32 | 17.94 | 18.09 | 1,471,382 | -0.18(-1.01%) |
Mar 25, 2003 | 18.26 | 18.45 | 18.12 | 18.27 | 1,534,583 | +0.03(+0.15%) |
Mar 24, 2003 | 19.15 | 19.15 | 18.15 | 18.25 | 2,370,038 | -0.90(-4.68%) |
Mar 21, 2003 | 18.33 | 19.16 | 18.33 | 19.14 | 2,404,511 | +0.98(+5.42%) |
Mar 20, 2003 | 18.16 | 18.26 | 17.82 | 18.16 | 1,427,768 | -0.01(-0.04%) |
Mar 19, 2003 | 18.26 | 18.26 | 17.94 | 18.16 | 2,104,959 | +0.02(+0.08%) |
Mar 18, 2003 | 17.86 | 18.26 | 17.85 | 18.15 | 1,749,258 | +0.38(+2.13%) |
Mar 17, 2003 | 17.23 | 17.82 | 17.03 | 17.77 | 2,217,259 | +0.51(+2.93%) |
Mar 14, 2003 | 17.21 | 17.44 | 17.04 | 17.27 | 2,261,395 | +0.06(+0.33%) |
Mar 13, 2003 | 16.81 | 17.21 | 16.79 | 17.21 | 2,661,494 | +0.56(+3.38%) |
Mar 12, 2003 | 16.57 | 16.71 | 16.32 | 16.64 | 3,407,893 | +0.32(+1.95%) |
Mar 11, 2003 | 16.42 | 16.58 | 16.32 | 16.33 | 2,130,814 | -0.09(-0.54%) |
Mar 10, 2003 | 16.71 | 16.77 | 16.38 | 16.42 | 1,599,873 | -0.29(-1.76%) |
Mar 07, 2003 | 16.58 | 16.96 | 16.39 | 16.71 | 2,040,452 | +0.13(+0.79%) |
Mar 06, 2003 | 16.98 | 16.99 | 16.58 | 16.58 | 2,243,636 | -0.43(-2.52%) |
Mar 05, 2003 | 17.10 | 17.10 | 16.59 | 17.01 | 2,601,688 | -0.09(-0.52%) |
Mar 04, 2003 | 17.61 | 17.64 | 17.07 | 17.10 | 2,364,031 | -0.59(-3.31%) |
Mar 03, 2003 | 17.86 | 18.09 | 17.67 | 17.68 | 1,460,674 | -0.08(-0.47%) |
Feb 28, 2003 | 17.96 | 18.17 | 17.70 | 17.77 | 1,787,648 | -0.17(-0.94%) |
Feb 27, 2003 | 17.85 | 18.08 | 17.75 | 17.94 | 1,456,235 | +0.09(+0.49%) |
Feb 26, 2003 | 17.77 | 18.07 | 17.76 | 17.85 | 1,470,860 | +0.08(+0.45%) |
Feb 25, 2003 | 17.75 | 17.79 | 17.23 | 17.77 | 3,015,890 | -0.13(-0.75%) |
Feb 24, 2003 | 18.33 | 18.34 | 17.89 | 17.90 | 1,539,545 | -0.44(-2.42%) |
Feb 21, 2003 | 18.05 | 18.41 | 17.93 | 18.34 | 1,392,511 | +0.31(+1.74%) |
Feb 20, 2003 | 18.34 | 18.38 | 18.00 | 18.03 | 1,098,183 | -0.31(-1.67%) |
Feb 19, 2003 | 18.54 | 18.59 | 18.22 | 18.34 | 985,622 | -0.23(-1.22%) |
Feb 18, 2003 | 18.19 | 18.71 | 18.18 | 18.56 | 1,309,201 | +0.42(+2.32%) |
Feb 14, 2003 | 17.99 | 18.26 | 17.76 | 18.14 | 1,348,375 | +0.15(+0.85%) |
Feb 13, 2003 | 17.84 | 18.05 | 17.79 | 17.99 | 1,162,167 | -0.01(-0.04%) |
Feb 12, 2003 | 18.14 | 18.33 | 17.99 | 18.00 | 1,354,121 | -0.16(-0.89%) |
Feb 11, 2003 | 18.41 | 18.51 | 18.02 | 18.16 | 1,266,370 | -0.25(-1.37%) |
Feb 10, 2003 | 18.26 | 18.46 | 18.07 | 18.41 | 1,134,223 | +0.15(+0.80%) |
Feb 07, 2003 | 18.57 | 18.63 | 18.20 | 18.26 | 1,217,794 | -0.21(-1.14%) |
Feb 06, 2003 | 18.63 | 18.72 | 18.39 | 18.48 | 1,075,984 | -0.21(-1.13%) |
Feb 05, 2003 | 18.68 | 19.06 | 18.61 | 18.69 | 1,396,429 | +0.01(+0.06%) |
Feb 04, 2003 | 18.70 | 18.71 | 18.46 | 18.67 | 1,286,219 | -0.13(-0.67%) |
Feb 03, 2003 | 18.69 | 19.15 | 18.65 | 18.80 | 1,712,173 | +0.10(+0.55%) |
Jan 31, 2003 | 17.90 | 18.88 | 17.90 | 18.70 | 2,843,784 | +0.55(+3.04%) |
Jan 30, 2003 | 18.74 | 18.74 | 18.13 | 18.15 | 2,342,355 | -0.59(-3.13%) |
Jan 29, 2003 | 18.44 | 18.87 | 18.24 | 18.73 | 2,122,196 | +0.02(+0.10%) |
Jan 28, 2003 | 18.44 | 18.74 | 18.42 | 18.71 | 1,347,853 | +0.31(+1.66%) |
Jan 27, 2003 | 18.98 | 18.99 | 18.35 | 18.41 | 1,659,940 | -0.57(-2.99%) |
Jan 24, 2003 | 19.34 | 19.39 | 18.96 | 18.97 | 1,253,574 | -0.53(-2.71%) |
Jan 23, 2003 | 19.26 | 19.57 | 19.20 | 19.50 | 1,573,496 | +0.28(+1.43%) |
Jan 22, 2003 | 19.47 | 19.60 | 19.19 | 19.23 | 1,533,277 | -0.27(-1.37%) |
Jan 21, 2003 | 20.05 | 20.08 | 19.49 | 19.49 | 1,144,930 | -0.46(-2.32%) |
Jan 17, 2003 | 20.10 | 20.24 | 19.91 | 19.96 | 1,473,471 | -0.19(-0.95%) |
Jan 16, 2003 | 19.85 | 20.39 | 19.85 | 20.15 | 2,189,575 | +0.29(+1.49%) |
Jan 15, 2003 | 20.05 | 20.05 | 19.68 | 19.85 | 1,758,659 | -0.17(-0.84%) |
Jan 14, 2003 | 19.93 | 20.15 | 19.93 | 20.02 | 1,886,890 | +0.07(+0.36%) |
Jan 13, 2003 | 20.39 | 20.39 | 19.95 | 19.95 | 1,949,568 | -0.21(-1.04%) |
Jan 10, 2003 | 19.91 | 20.31 | 19.87 | 20.16 | 1,842,753 | +0.18(+0.88%) |
Jan 09, 2003 | 19.66 | 20.01 | 19.62 | 19.98 | 1,954,530 | +0.41(+2.09%) |
Jan 08, 2003 | 19.90 | 19.94 | 19.55 | 19.57 | 2,023,216 | -0.38(-1.88%) |
Jan 07, 2003 | 20.10 | 20.14 | 19.88 | 19.95 | 1,712,956 | -0.14(-0.69%) |
Jan 06, 2003 | 19.80 | 20.17 | 19.80 | 20.09 | 1,999,711 | +0.32(+1.63%) |
Jan 03, 2003 | 19.80 | 19.83 | 19.62 | 19.77 | 1,438,476 | -0.02(-0.12%) |