Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 18.25 | 18.40 | 18.13 | 18.19 | 559,364 | -0.19(-1.03%) |
Mar 28, 2003 | 17.96 | 18.56 | 17.86 | 18.38 | 534,972 | +0.36(+2.00%) |
Mar 27, 2003 | 17.59 | 18.02 | 17.58 | 18.02 | 251,695 | +0.35(+1.98%) |
Mar 26, 2003 | 17.68 | 17.92 | 17.55 | 17.67 | 31,720,000 | -0.02(-0.11%) |
Mar 25, 2003 | 17.63 | 17.87 | 17.48 | 17.69 | 288,262 | +0.18(+1.03%) |
Mar 24, 2003 | 18.30 | 18.34 | 17.49 | 17.51 | 331,890 | -0.97(-5.25%) |
Mar 21, 2003 | 18.55 | 18.80 | 18.28 | 18.48 | 720,488 | -0.22(-1.17%) |
Mar 20, 2003 | 17.23 | 18.94 | 17.03 | 18.70 | 1,008,112 | +1.45(+8.41%) |
Mar 19, 2003 | 17.28 | 17.34 | 17.18 | 17.25 | 198,259 | -0.03(-0.17%) |
Mar 18, 2003 | 16.85 | 17.28 | 16.75 | 17.28 | 264,149 | +0.38(+2.25%) |
Mar 17, 2003 | 16.48 | 16.91 | 16.17 | 16.90 | 213,259 | +0.37(+2.24%) |
Mar 14, 2003 | 16.41 | 16.72 | 16.32 | 16.53 | 247,861 | -0.05(-0.30%) |
Mar 13, 2003 | 15.98 | 16.58 | 15.92 | 16.58 | 289,600 | +0.66(+4.15%) |
Mar 12, 2003 | 15.97 | 16.02 | 15.76 | 15.92 | 500,797 | -0.07(-0.44%) |
Mar 11, 2003 | 15.74 | 16.41 | 15.74 | 15.99 | 690,200 | +0.24(+1.52%) |
Mar 10, 2003 | 16.35 | 16.36 | 15.71 | 15.75 | 176,500 | -0.71(-4.31%) |
Mar 07, 2003 | 16.30 | 16.57 | 16.11 | 16.46 | 258,053 | +0.13(+0.80%) |
Mar 06, 2003 | 16.71 | 16.72 | 16.32 | 16.33 | 361,900 | -0.42(-2.51%) |
Mar 05, 2003 | 16.93 | 17.22 | 16.44 | 16.75 | 466,000 | -0.24(-1.42%) |
Mar 04, 2003 | 17.07 | 17.20 | 16.99 | 16.99 | 155,000 | -0.10(-0.58%) |
Mar 03, 2003 | 17.25 | 17.51 | 17.07 | 17.09 | 185,600 | -0.26(-1.50%) |
Feb 28, 2003 | 17.03 | 17.50 | 17.02 | 17.35 | 195,000 | +0.20(+1.17%) |
Feb 27, 2003 | 16.71 | 17.15 | 16.70 | 17.15 | 209,100 | +0.32(+1.90%) |
Feb 26, 2003 | 16.96 | 17.04 | 16.75 | 16.83 | 198,400 | -0.13(-0.77%) |
Feb 25, 2003 | 16.97 | 17.06 | 16.58 | 16.96 | 506,100 | -0.06(-0.35%) |
Feb 24, 2003 | 17.25 | 17.36 | 16.94 | 17.02 | 121,900 | -0.43(-2.47%) |
Feb 21, 2003 | 17.15 | 17.51 | 16.94 | 17.45 | 169,200 | +0.27(+1.58%) |
Feb 20, 2003 | 17.25 | 17.33 | 17.13 | 17.18 | 155,800 | -0.05(-0.29%) |
Feb 19, 2003 | 17.30 | 17.49 | 17.23 | 17.23 | 195,800 | -0.17(-0.98%) |
Feb 18, 2003 | 17.13 | 17.47 | 17.04 | 17.40 | 149,300 | +0.27(+1.58%) |
Feb 14, 2003 | 16.64 | 17.18 | 16.57 | 17.13 | 218,200 | +0.49(+2.94%) |
Feb 13, 2003 | 16.64 | 16.80 | 16.49 | 16.64 | 219,900 | +0.01(+0.06%) |
Feb 12, 2003 | 17.00 | 17.10 | 16.49 | 16.63 | 306,600 | -0.34(-2.00%) |
Feb 11, 2003 | 17.18 | 17.40 | 16.88 | 16.97 | 222,200 | -0.21(-1.22%) |
Feb 10, 2003 | 17.03 | 17.21 | 17.03 | 17.18 | 236,400 | +0.17(+1.00%) |
Feb 07, 2003 | 17.21 | 17.37 | 17.00 | 17.01 | 196,100 | -0.25(-1.45%) |
Feb 06, 2003 | 17.20 | 17.40 | 17.14 | 17.26 | 214,700 | +0.09(+0.52%) |
Feb 05, 2003 | 17.15 | 17.48 | 17.02 | 17.17 | 262,400 | +0.07(+0.40%) |
Feb 04, 2003 | 17.33 | 17.33 | 16.92 | 17.10 | 335,000 | -0.10(-0.58%) |
Feb 03, 2003 | 17.34 | 17.41 | 17.04 | 17.20 | 278,900 | -0.05(-0.29%) |
Jan 31, 2003 | 16.95 | 17.32 | 16.90 | 17.25 | 292,300 | +0.30(+1.77%) |
Jan 30, 2003 | 17.48 | 17.43 | 16.92 | 16.95 | 298,044 | -0.53(-3.03%) |
Jan 29, 2003 | 17.43 | 17.58 | 16.93 | 17.48 | 384,700 | -0.01(-0.06%) |
Jan 28, 2003 | 17.07 | 17.50 | 16.80 | 17.49 | 423,500 | +0.40(+2.34%) |
Jan 27, 2003 | 17.40 | 17.80 | 17.05 | 17.09 | 461,500 | -0.33(-1.89%) |
Jan 24, 2003 | 17.89 | 17.89 | 17.42 | 17.42 | 401,200 | -0.52(-2.90%) |
Jan 23, 2003 | 17.71 | 17.99 | 17.53 | 17.94 | 335,800 | +0.24(+1.36%) |
Jan 22, 2003 | 18.04 | 18.04 | 17.45 | 17.70 | 769,400 | -0.22(-1.23%) |
Jan 21, 2003 | 18.32 | 18.40 | 17.92 | 17.92 | 323,900 | -0.39(-2.13%) |
Jan 17, 2003 | 17.44 | 18.39 | 17.40 | 18.31 | 1,247,600 | -0.03(-0.16%) |
Jan 16, 2003 | 18.45 | 18.54 | 18.10 | 18.34 | 518,900 | -0.11(-0.60%) |
Jan 15, 2003 | 19.00 | 19.04 | 18.45 | 18.45 | 387,300 | -0.62(-3.25%) |
Jan 14, 2003 | 18.70 | 19.08 | 18.70 | 19.07 | 292,900 | +0.30(+1.60%) |
Jan 13, 2003 | 18.81 | 18.87 | 18.64 | 18.77 | 281,300 | -0.03(-0.16%) |
Jan 10, 2003 | 18.83 | 19.07 | 18.78 | 18.80 | 195,100 | -0.11(-0.58%) |
Jan 09, 2003 | 18.70 | 19.06 | 18.70 | 18.91 | 244,500 | +0.12(+0.64%) |
Jan 08, 2003 | 19.11 | 19.14 | 18.68 | 18.79 | 322,500 | -0.27(-1.42%) |
Jan 07, 2003 | 19.05 | 19.63 | 18.89 | 19.06 | 485,600 | +0.02(+0.11%) |
Jan 06, 2003 | 18.41 | 19.18 | 18.41 | 19.04 | 272,500 | +0.61(+3.31%) |
Jan 03, 2003 | 18.50 | 18.65 | 18.40 | 18.43 | 227,700 | -0.23(-1.23%) |