Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 16.32 | 16.73 | 16.29 | 16.71 | 262,005 | +0.35(+2.14%) |
Mar 28, 2003 | 16.39 | 16.53 | 16.35 | 16.36 | 148,128 | -0.04(-0.24%) |
Mar 27, 2003 | 16.25 | 16.45 | 16.20 | 16.40 | 151,765 | +0.15(+0.92%) |
Mar 26, 2003 | 16.46 | 16.46 | 16.20 | 16.25 | 157,218 | -0.16(-0.97%) |
Mar 25, 2003 | 16.20 | 16.47 | 15.51 | 16.41 | 110,470 | +0.08(+0.48%) |
Mar 24, 2003 | 16.37 | 16.37 | 16.00 | 16.33 | 226,095 | -0.14(-0.85%) |
Mar 21, 2003 | 16.51 | 16.74 | 16.25 | 16.47 | 172,016 | -0.15(-0.90%) |
Mar 20, 2003 | 15.97 | 16.70 | 15.70 | 16.62 | 376,597 | +0.49(+3.04%) |
Mar 19, 2003 | 15.78 | 16.15 | 15.78 | 16.13 | 146,216 | +0.28(+1.77%) |
Mar 18, 2003 | 15.95 | 16.04 | 15.55 | 15.85 | 236,850 | -0.07(-0.43%) |
Mar 17, 2003 | 14.82 | 15.95 | 14.51 | 15.92 | 467,705 | +0.97(+6.48%) |
Mar 14, 2003 | 14.25 | 14.99 | 14.25 | 14.95 | 16,880,000 | +0.74(+5.21%) |
Mar 13, 2003 | 13.81 | 14.30 | 13.75 | 14.21 | 342,500 | +0.56(+4.10%) |
Mar 12, 2003 | 13.90 | 14.12 | 13.63 | 13.65 | 261,930 | -0.44(-3.13%) |
Mar 11, 2003 | 14.26 | 14.45 | 14.05 | 14.09 | 177,200 | -0.08(-0.56%) |
Mar 10, 2003 | 14.60 | 14.60 | 14.01 | 14.17 | 317,200 | -0.40(-2.75%) |
Mar 07, 2003 | 13.23 | 14.84 | 13.00 | 14.57 | 881,900 | +1.14(+8.49%) |
Mar 06, 2003 | 14.00 | 14.04 | 13.16 | 13.43 | 313,300 | -0.67(-4.75%) |
Mar 05, 2003 | 13.85 | 14.19 | 13.73 | 14.10 | 232,600 | +0.21(+1.51%) |
Mar 04, 2003 | 14.35 | 14.40 | 13.85 | 13.89 | 332,100 | -0.40(-2.80%) |
Mar 03, 2003 | 15.00 | 15.10 | 14.10 | 14.29 | 421,800 | -0.70(-4.67%) |
Feb 28, 2003 | 15.15 | 15.33 | 14.97 | 14.99 | 199,100 | -0.18(-1.19%) |
Feb 27, 2003 | 15.46 | 15.60 | 15.14 | 15.17 | 174,700 | -0.18(-1.17%) |
Feb 26, 2003 | 15.26 | 15.62 | 15.16 | 15.35 | 163,800 | -0.09(-0.58%) |
Feb 25, 2003 | 15.42 | 15.52 | 14.82 | 15.44 | 227,200 | -0.15(-0.96%) |
Feb 24, 2003 | 17.20 | 17.20 | 15.59 | 15.59 | 301,300 | -1.59(-9.25%) |
Feb 21, 2003 | 17.06 | 17.19 | 16.93 | 17.18 | 140,600 | +0.18(+1.06%) |
Feb 20, 2003 | 16.81 | 17.07 | 16.74 | 17.00 | 123,400 | +0.20(+1.19%) |
Feb 19, 2003 | 17.07 | 17.15 | 16.66 | 16.80 | 127,400 | -0.34(-1.98%) |
Feb 18, 2003 | 16.65 | 17.26 | 16.65 | 17.14 | 167,700 | +0.39(+2.33%) |
Feb 14, 2003 | 16.40 | 16.78 | 16.34 | 16.75 | 97,500 | +0.34(+2.07%) |
Feb 13, 2003 | 16.40 | 16.56 | 16.40 | 16.41 | 131,900 | -0.04(-0.24%) |
Feb 12, 2003 | 16.90 | 16.90 | 16.35 | 16.45 | 112,200 | -0.26(-1.56%) |
Feb 11, 2003 | 16.70 | 17.00 | 16.52 | 16.71 | 134,900 | +0.13(+0.78%) |
Feb 10, 2003 | 16.67 | 16.90 | 16.23 | 16.58 | 272,600 | -0.14(-0.84%) |
Feb 07, 2003 | 17.60 | 17.85 | 16.71 | 16.72 | 392,700 | -0.82(-4.68%) |
Feb 06, 2003 | 16.11 | 18.26 | 16.11 | 17.54 | 776,000 | +1.43(+8.88%) |
Feb 05, 2003 | 16.42 | 16.58 | 16.05 | 16.11 | 287,900 | -0.17(-1.04%) |
Feb 04, 2003 | 15.94 | 16.41 | 15.94 | 16.28 | 296,200 | +0.28(+1.75%) |
Feb 03, 2003 | 16.00 | 16.37 | 15.90 | 16.00 | 338,900 | +0.05(+0.31%) |
Jan 31, 2003 | 15.91 | 16.28 | 15.55 | 15.95 | 453,200 | +0.03(+0.19%) |
Jan 30, 2003 | 16.14 | 16.53 | 15.92 | 15.92 | 307,343 | -0.22(-1.36%) |
Jan 29, 2003 | 15.98 | 16.30 | 15.90 | 16.14 | 365,400 | +0.18(+1.13%) |
Jan 28, 2003 | 15.90 | 16.00 | 15.63 | 15.96 | 441,300 | +0.26(+1.66%) |
Jan 27, 2003 | 16.56 | 16.77 | 15.26 | 15.70 | 317,800 | -1.28(-7.54%) |
Jan 24, 2003 | 17.66 | 17.66 | 16.90 | 16.98 | 248,400 | -0.62(-3.52%) |
Jan 23, 2003 | 17.22 | 17.75 | 16.97 | 17.60 | 240,000 | +0.48(+2.80%) |
Jan 22, 2003 | 18.49 | 18.51 | 17.01 | 17.12 | 234,000 | -1.38(-7.45%) |
Jan 21, 2003 | 19.77 | 19.78 | 18.02 | 18.50 | 290,700 | -1.26(-6.38%) |
Jan 17, 2003 | 19.97 | 20.12 | 19.70 | 19.76 | 90,600 | -0.47(-2.32%) |
Jan 16, 2003 | 20.30 | 20.65 | 19.79 | 20.23 | 170,700 | -0.12(-0.59%) |
Jan 15, 2003 | 20.55 | 20.50 | 19.90 | 20.35 | 86,500 | -0.14(-0.68%) |
Jan 14, 2003 | 20.55 | 20.55 | 20.06 | 20.49 | 133,300 | -0.02(-0.10%) |
Jan 13, 2003 | 20.42 | 20.68 | 20.33 | 20.51 | 83,500 | +0.10(+0.49%) |
Jan 10, 2003 | 19.91 | 20.68 | 19.86 | 20.41 | 126,400 | +0.38(+1.90%) |
Jan 09, 2003 | 19.57 | 20.03 | 19.52 | 20.03 | 143,700 | +0.50(+2.56%) |
Jan 08, 2003 | 19.85 | 19.90 | 19.46 | 19.53 | 87,700 | -0.38(-1.91%) |
Jan 07, 2003 | 20.41 | 20.65 | 19.91 | 19.91 | 138,800 | -0.58(-2.83%) |
Jan 06, 2003 | 20.39 | 20.74 | 20.34 | 20.49 | 135,900 | +0.15(+0.74%) |
Jan 03, 2003 | 20.50 | 20.63 | 20.01 | 20.34 | 116,700 | -0.14(-0.68%) |