Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 13.99 | 14.05 | 13.88 | 13.90 | 265,187 | -0.08(-0.61%) |
Mar 28, 2003 | 13.89 | 14.06 | 13.86 | 13.99 | 181,532 | -0.04(-0.28%) |
Mar 27, 2003 | 13.98 | 14.03 | 13.85 | 14.03 | 223,895 | +0.13(+0.94%) |
Mar 26, 2003 | 14.09 | 14.09 | 13.89 | 13.89 | 205,237 | -0.13(-0.93%) |
Mar 25, 2003 | 13.98 | 14.12 | 13.94 | 14.03 | 208,143 | +0.07(+0.52%) |
Mar 24, 2003 | 14.22 | 14.22 | 13.89 | 13.95 | 252,952 | -0.37(-2.56%) |
Mar 21, 2003 | 14.06 | 14.32 | 13.98 | 14.32 | 506,211 | +0.26(+1.86%) |
Mar 20, 2003 | 14.01 | 14.06 | 13.90 | 14.06 | 243,929 | +0.07(+0.47%) |
Mar 19, 2003 | 13.99 | 14.05 | 13.95 | 13.99 | 136,111 | +0.00(+0.00%) |
Mar 18, 2003 | 14.19 | 14.22 | 13.98 | 13.99 | 373,617 | -0.12(-0.83%) |
Mar 17, 2003 | 13.99 | 14.16 | 13.91 | 14.11 | 147,581 | +0.10(+0.70%) |
Mar 14, 2003 | 14.14 | 14.14 | 13.89 | 14.01 | 216,095 | +0.00(+0.00%) |
Mar 13, 2003 | 13.86 | 14.05 | 13.80 | 14.01 | 198,049 | +0.31(+2.29%) |
Mar 12, 2003 | 13.76 | 13.88 | 13.63 | 13.70 | 205,084 | +0.00(+0.00%) |
Mar 11, 2003 | 13.73 | 14.06 | 13.70 | 13.70 | 128,311 | -0.13(-0.95%) |
Mar 10, 2003 | 14.07 | 14.10 | 13.81 | 13.83 | 88,548 | -0.20(-1.40%) |
Mar 07, 2003 | 14.08 | 14.14 | 13.97 | 14.03 | 127,852 | -0.05(-0.37%) |
Mar 06, 2003 | 14.09 | 14.17 | 14.00 | 14.08 | 127,241 | -0.05(-0.37%) |
Mar 05, 2003 | 14.03 | 14.18 | 13.89 | 14.13 | 131,064 | +0.08(+0.56%) |
Mar 04, 2003 | 13.99 | 14.08 | 13.80 | 14.05 | 229,859 | +0.12(+0.89%) |
Mar 03, 2003 | 13.95 | 14.16 | 13.89 | 13.93 | 179,544 | +0.01(+0.09%) |
Feb 28, 2003 | 14.17 | 14.22 | 13.89 | 13.91 | 192,390 | -0.19(-1.34%) |
Feb 27, 2003 | 14.22 | 14.35 | 14.06 | 14.10 | 155,533 | -0.07(-0.46%) |
Feb 26, 2003 | 14.47 | 14.47 | 14.16 | 14.17 | 111,794 | -0.29(-2.03%) |
Feb 25, 2003 | 14.34 | 14.52 | 14.22 | 14.46 | 180,156 | +0.19(+1.33%) |
Feb 24, 2003 | 14.45 | 14.48 | 14.25 | 14.27 | 147,887 | -0.14(-1.00%) |
Feb 21, 2003 | 14.29 | 14.54 | 14.27 | 14.42 | 129,840 | -0.04(-0.27%) |
Feb 20, 2003 | 14.41 | 14.52 | 14.34 | 14.46 | 1,957,401 | +0.06(+0.41%) |
Feb 19, 2003 | 14.48 | 14.57 | 14.39 | 14.40 | 113,018 | -0.01(-0.05%) |
Feb 18, 2003 | 14.40 | 14.50 | 14.25 | 14.40 | 130,146 | +0.05(+0.36%) |
Feb 14, 2003 | 14.05 | 14.42 | 14.05 | 14.35 | 248,211 | +0.29(+2.09%) |
Feb 13, 2003 | 13.99 | 14.20 | 13.86 | 14.06 | 166,392 | +0.13(+0.94%) |
Feb 12, 2003 | 13.86 | 14.32 | 13.86 | 13.93 | 296,386 | +0.07(+0.52%) |
Feb 11, 2003 | 14.13 | 14.16 | 13.74 | 13.86 | 198,814 | -0.20(-1.44%) |
Feb 10, 2003 | 13.93 | 14.15 | 13.93 | 14.06 | 123,876 | +0.14(+1.03%) |
Feb 07, 2003 | 14.29 | 14.34 | 13.91 | 13.91 | 121,735 | -0.37(-2.56%) |
Feb 06, 2003 | 14.49 | 14.51 | 14.22 | 14.28 | 98,795 | -0.08(-0.55%) |
Feb 05, 2003 | 14.69 | 14.69 | 14.25 | 14.36 | 109,041 | -0.20(-1.35%) |
Feb 04, 2003 | 14.42 | 14.67 | 14.40 | 14.56 | 117,453 | +0.07(+0.45%) |
Feb 03, 2003 | 14.65 | 14.69 | 14.48 | 14.49 | 180,767 | -0.16(-1.07%) |
Jan 31, 2003 | 14.42 | 14.65 | 14.40 | 14.65 | 336,301 | +0.26(+1.77%) |
Jan 30, 2003 | 14.36 | 14.56 | 14.36 | 14.39 | 197,743 | +0.09(+0.64%) |
Jan 29, 2003 | 14.35 | 14.38 | 14.08 | 14.30 | 138,405 | +0.11(+0.78%) |
Jan 28, 2003 | 14.16 | 14.40 | 13.99 | 14.19 | 257,693 | +0.20(+1.40%) |
Jan 27, 2003 | 14.39 | 14.39 | 13.99 | 13.99 | 145,899 | -0.35(-2.42%) |
Jan 24, 2003 | 14.46 | 14.46 | 14.25 | 14.34 | 125,252 | -0.12(-0.86%) |
Jan 23, 2003 | 14.38 | 14.57 | 14.35 | 14.46 | 203,555 | +0.12(+0.87%) |
Jan 22, 2003 | 14.52 | 14.52 | 14.33 | 14.34 | 206,460 | -0.20(-1.35%) |
Jan 21, 2003 | 14.71 | 14.71 | 14.44 | 14.54 | 144,216 | -0.12(-0.80%) |
Jan 17, 2003 | 14.91 | 14.91 | 14.59 | 14.65 | 208,448 | -0.17(-1.15%) |
Jan 16, 2003 | 14.65 | 15.02 | 14.65 | 14.82 | 245,153 | +0.20(+1.39%) |
Jan 15, 2003 | 15.26 | 15.26 | 14.45 | 14.62 | 519,975 | -0.60(-3.95%) |
Jan 14, 2003 | 15.37 | 15.40 | 15.17 | 15.22 | 157,216 | -0.18(-1.19%) |
Jan 13, 2003 | 15.37 | 15.50 | 15.10 | 15.41 | 215,025 | +0.05(+0.30%) |
Jan 10, 2003 | 15.30 | 15.42 | 15.25 | 15.36 | 190,402 | -0.04(-0.25%) |
Jan 09, 2003 | 15.60 | 15.63 | 15.37 | 15.40 | 157,063 | -0.03(-0.21%) |
Jan 08, 2003 | 15.53 | 15.54 | 15.30 | 15.43 | 155,380 | -0.09(-0.59%) |
Jan 07, 2003 | 15.90 | 15.90 | 15.27 | 15.52 | 243,012 | -0.30(-1.90%) |
Jan 06, 2003 | 15.40 | 15.85 | 15.40 | 15.82 | 194,684 | +0.46(+2.98%) |
Jan 03, 2003 | 15.38 | 15.45 | 15.26 | 15.37 | 241,482 | -0.03(-0.17%) |