Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 17.58 | 18.01 | 17.51 | 17.76 | 487,434 | +0.12(+0.68%) |
Mar 28, 2003 | 17.28 | 17.65 | 17.23 | 17.64 | 383,034 | +0.36(+2.08%) |
Mar 27, 2003 | 17.23 | 17.46 | 17.19 | 17.28 | 394,367 | +0.04(+0.25%) |
Mar 26, 2003 | 17.44 | 17.57 | 17.19 | 17.24 | 425,673 | -0.37(-2.09%) |
Mar 25, 2003 | 17.55 | 17.71 | 17.49 | 17.61 | 130,605 | +0.01(+0.08%) |
Mar 24, 2003 | 17.59 | 17.64 | 17.37 | 17.59 | 364,619 | +0.01(+0.04%) |
Mar 21, 2003 | 17.33 | 17.73 | 17.33 | 17.59 | 482,051 | +0.25(+1.47%) |
Mar 20, 2003 | 17.30 | 17.53 | 17.30 | 17.33 | 541,546 | -0.35(-2.00%) |
Mar 19, 2003 | 17.86 | 17.90 | 17.64 | 17.68 | 386,009 | -0.11(-0.60%) |
Mar 18, 2003 | 18.00 | 18.00 | 17.70 | 17.79 | 336,572 | -0.21(-1.18%) |
Mar 17, 2003 | 17.90 | 18.00 | 17.66 | 18.00 | 418,307 | +0.11(+0.59%) |
Mar 14, 2003 | 17.68 | 18.04 | 17.56 | 17.90 | 425,956 | +0.31(+1.77%) |
Mar 13, 2003 | 17.61 | 17.64 | 17.49 | 17.59 | 217,015 | +0.15(+0.85%) |
Mar 12, 2003 | 17.30 | 17.48 | 17.28 | 17.44 | 123,523 | +0.11(+0.61%) |
Mar 11, 2003 | 17.30 | 17.50 | 17.28 | 17.33 | 123,523 | +0.10(+0.57%) |
Mar 10, 2003 | 17.51 | 17.51 | 17.23 | 17.23 | 459,245 | -0.42(-2.36%) |
Mar 07, 2003 | 17.46 | 17.85 | 17.22 | 17.65 | 366,744 | +0.18(+1.05%) |
Mar 06, 2003 | 17.90 | 17.90 | 17.30 | 17.46 | 736,464 | -0.38(-2.14%) |
Mar 05, 2003 | 17.93 | 17.93 | 17.65 | 17.85 | 162,053 | -0.02(-0.12%) |
Mar 04, 2003 | 18.04 | 18.11 | 17.84 | 17.87 | 405,274 | -0.17(-0.94%) |
Mar 03, 2003 | 18.21 | 18.50 | 17.98 | 18.04 | 309,941 | -0.25(-1.35%) |
Feb 28, 2003 | 18.14 | 18.30 | 18.14 | 18.28 | 283,309 | +0.16(+0.90%) |
Feb 27, 2003 | 18.32 | 18.32 | 18.01 | 18.12 | 602,316 | -0.11(-0.58%) |
Feb 26, 2003 | 17.97 | 18.30 | 17.51 | 18.23 | 992,717 | -0.11(-0.58%) |
Feb 25, 2003 | 18.35 | 18.53 | 17.79 | 18.33 | 655,012 | +0.37(+2.04%) |
Feb 24, 2003 | 18.35 | 18.35 | 17.86 | 17.97 | 271,694 | -0.39(-2.12%) |
Feb 21, 2003 | 18.28 | 18.38 | 18.22 | 18.35 | 289,401 | +0.08(+0.43%) |
Feb 20, 2003 | 18.25 | 18.33 | 18.22 | 18.28 | 297,192 | -0.11(-0.58%) |
Feb 19, 2003 | 18.50 | 18.53 | 18.32 | 18.38 | 234,297 | -0.12(-0.65%) |
Feb 18, 2003 | 18.57 | 18.65 | 18.37 | 18.50 | 345,071 | +0.01(+0.08%) |
Feb 14, 2003 | 17.97 | 18.71 | 17.86 | 18.49 | 257,103 | +0.59(+3.27%) |
Feb 13, 2003 | 17.93 | 18.16 | 17.78 | 17.90 | 483,751 | +0.07(+0.40%) |
Feb 12, 2003 | 17.97 | 18.07 | 17.73 | 17.83 | 126,922 | -0.18(-0.98%) |
Feb 11, 2003 | 17.69 | 18.14 | 17.69 | 18.01 | 135,138 | +0.32(+1.80%) |
Feb 10, 2003 | 17.93 | 17.99 | 17.65 | 17.69 | 383,034 | -0.19(-1.07%) |
Feb 07, 2003 | 17.96 | 18.01 | 17.72 | 17.88 | 263,619 | -0.04(-0.24%) |
Feb 06, 2003 | 18.14 | 18.16 | 17.86 | 17.92 | 246,621 | -0.26(-1.44%) |
Feb 05, 2003 | 18.18 | 18.35 | 18.00 | 18.18 | 203,983 | -0.01(-0.08%) |
Feb 04, 2003 | 18.24 | 18.38 | 17.96 | 18.20 | 412,215 | -0.05(-0.27%) |
Feb 03, 2003 | 18.34 | 18.51 | 18.05 | 18.25 | 562,228 | -0.11(-0.58%) |
Jan 31, 2003 | 18.07 | 18.51 | 18.04 | 18.35 | 284,159 | +0.28(+1.56%) |
Jan 30, 2003 | 18.18 | 18.39 | 17.98 | 18.07 | 143,921 | +0.01(+0.04%) |
Jan 29, 2003 | 18.04 | 18.10 | 17.75 | 18.07 | 354,987 | -0.17(-0.93%) |
Jan 28, 2003 | 18.28 | 18.35 | 17.95 | 18.23 | 332,605 | +0.02(+0.12%) |
Jan 27, 2003 | 18.71 | 18.71 | 18.00 | 18.21 | 910,982 | -0.64(-3.37%) |
Jan 24, 2003 | 19.03 | 19.05 | 18.67 | 18.85 | 434,172 | -0.16(-0.82%) |
Jan 23, 2003 | 18.88 | 19.12 | 18.82 | 19.00 | 768,336 | +0.19(+1.01%) |
Jan 22, 2003 | 18.99 | 19.10 | 18.81 | 18.81 | 502,733 | -0.25(-1.33%) |
Jan 21, 2003 | 19.31 | 19.38 | 18.99 | 19.07 | 626,964 | -0.20(-1.06%) |
Jan 17, 2003 | 18.99 | 19.39 | 18.99 | 19.27 | 535,739 | +0.14(+0.74%) |
Jan 16, 2003 | 19.14 | 19.34 | 18.98 | 19.13 | 597,642 | -0.01(-0.04%) |
Jan 15, 2003 | 18.99 | 19.27 | 18.71 | 19.14 | 503,724 | +0.25(+1.35%) |
Jan 14, 2003 | 18.48 | 19.00 | 18.35 | 18.88 | 1,310,591 | +0.44(+2.41%) |
Jan 13, 2003 | 18.69 | 18.71 | 18.35 | 18.44 | 736,605 | -0.13(-0.72%) |
Jan 10, 2003 | 18.34 | 18.86 | 18.28 | 18.57 | 588,434 | +0.20(+1.08%) |
Jan 09, 2003 | 18.18 | 18.54 | 18.18 | 18.38 | 956,879 | +0.34(+1.88%) |
Jan 08, 2003 | 17.98 | 18.11 | 17.72 | 18.04 | 1,270,644 | +0.06(+0.35%) |
Jan 07, 2003 | 17.63 | 18.19 | 17.61 | 17.97 | 1,692,634 | +0.60(+3.45%) |
Jan 06, 2003 | 17.15 | 17.48 | 17.01 | 17.37 | 531,347 | +0.49(+2.88%) |
Jan 03, 2003 | 16.87 | 16.94 | 16.79 | 16.89 | 346,912 | +0.01(+0.08%) |