Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 16.32 | 16.47 | 15.85 | 16.39 | 135,032 | -0.59(-3.49%) |
Mar 28, 2003 | 16.88 | 17.03 | 16.82 | 16.98 | 59,755 | -0.15(-0.90%) |
Mar 27, 2003 | 16.91 | 17.34 | 16.90 | 17.14 | 97,937 | -0.29(-1.66%) |
Mar 26, 2003 | 17.24 | 17.56 | 17.24 | 17.43 | 81,174 | +0.10(+0.56%) |
Mar 25, 2003 | 17.19 | 17.46 | 17.01 | 17.33 | 62,860 | -0.52(-2.89%) |
Mar 24, 2003 | 17.36 | 17.95 | 17.36 | 17.85 | 110,509 | -0.06(-0.36%) |
Mar 21, 2003 | 17.88 | 18.02 | 17.72 | 17.91 | 36,784 | +0.12(+0.69%) |
Mar 20, 2003 | 17.88 | 17.94 | 17.39 | 17.79 | 73,724 | -0.19(-1.07%) |
Mar 19, 2003 | 17.75 | 17.98 | 17.72 | 17.98 | 135,653 | +0.72(+4.14%) |
Mar 18, 2003 | 17.56 | 17.61 | 17.07 | 17.27 | 142,327 | +0.41(+2.41%) |
Mar 17, 2003 | 15.98 | 16.88 | 15.91 | 16.86 | 139,689 | +0.44(+2.67%) |
Mar 14, 2003 | 16.38 | 16.53 | 16.11 | 16.42 | 57,582 | +0.07(+0.43%) |
Mar 13, 2003 | 15.85 | 16.46 | 15.60 | 16.35 | 107,405 | +1.43(+9.59%) |
Mar 12, 2003 | 14.99 | 15.28 | 14.75 | 14.92 | 90,642 | -0.28(-1.86%) |
Mar 11, 2003 | 15.15 | 15.68 | 15.15 | 15.21 | 127,427 | +0.25(+1.68%) |
Mar 10, 2003 | 15.59 | 15.79 | 14.75 | 14.95 | 228,624 | -1.06(-6.60%) |
Mar 07, 2003 | 15.85 | 16.13 | 15.74 | 16.01 | 85,520 | -0.16(-1.00%) |
Mar 06, 2003 | 16.01 | 16.37 | 15.97 | 16.17 | 58,203 | -0.13(-0.79%) |
Mar 05, 2003 | 16.36 | 16.52 | 16.04 | 16.30 | 78,691 | +0.30(+1.89%) |
Mar 04, 2003 | 16.49 | 16.51 | 15.87 | 16.00 | 97,161 | -0.64(-3.83%) |
Mar 03, 2003 | 16.69 | 16.87 | 16.64 | 16.64 | 107,871 | +0.17(+1.06%) |
Feb 28, 2003 | 16.23 | 16.72 | 16.23 | 16.46 | 118,114 | +0.73(+4.67%) |
Feb 27, 2003 | 15.68 | 15.93 | 15.43 | 15.73 | 123,547 | -0.11(-0.69%) |
Feb 26, 2003 | 16.17 | 16.17 | 15.73 | 15.84 | 102,283 | -0.46(-2.81%) |
Feb 25, 2003 | 16.40 | 16.40 | 15.82 | 16.29 | 235,298 | -0.72(-4.24%) |
Feb 24, 2003 | 17.19 | 17.42 | 16.93 | 17.02 | 90,487 | -0.21(-1.23%) |
Feb 21, 2003 | 16.98 | 17.36 | 16.98 | 17.23 | 57,272 | +0.25(+1.48%) |
Feb 20, 2003 | 16.98 | 17.16 | 16.75 | 16.98 | 92,350 | +0.01(+0.08%) |
Feb 19, 2003 | 17.51 | 17.51 | 16.65 | 16.96 | 222,261 | -0.56(-3.20%) |
Feb 18, 2003 | 17.40 | 17.65 | 17.14 | 17.52 | 147,915 | -0.52(-2.86%) |
Feb 14, 2003 | 17.81 | 18.32 | 17.59 | 18.04 | 120,753 | -0.05(-0.29%) |
Feb 13, 2003 | 18.21 | 18.36 | 17.74 | 18.09 | 201,307 | -0.97(-5.10%) |
Feb 12, 2003 | 19.28 | 19.59 | 19.01 | 19.06 | 67,516 | -0.07(-0.37%) |
Feb 11, 2003 | 19.02 | 19.38 | 19.02 | 19.14 | 110,664 | +0.45(+2.41%) |
Feb 10, 2003 | 18.91 | 19.14 | 18.63 | 18.68 | 172,904 | -0.06(-0.34%) |
Feb 07, 2003 | 18.91 | 18.99 | 18.68 | 18.75 | 503,501 | +0.24(+1.29%) |
Feb 06, 2003 | 18.79 | 18.85 | 18.32 | 18.51 | 97,627 | -0.19(-1.03%) |
Feb 05, 2003 | 18.78 | 18.94 | 18.47 | 18.70 | 278,136 | +0.24(+1.33%) |
Feb 04, 2003 | 18.88 | 18.97 | 18.23 | 18.46 | 227,227 | -0.21(-1.10%) |
Feb 03, 2003 | 18.67 | 18.99 | 18.59 | 18.66 | 90,177 | -0.17(-0.92%) |
Jan 31, 2003 | 17.94 | 18.85 | 17.87 | 18.84 | 486,118 | +0.64(+3.50%) |
Jan 30, 2003 | 18.56 | 18.81 | 18.17 | 18.20 | 73,259 | +0.02(+0.11%) |
Jan 29, 2003 | 18.10 | 18.28 | 17.78 | 18.18 | 541,373 | -0.47(-2.52%) |
Jan 28, 2003 | 18.34 | 18.77 | 18.16 | 18.65 | 121,063 | -0.50(-2.62%) |
Jan 27, 2003 | 18.97 | 19.43 | 18.86 | 19.15 | 145,431 | -0.23(-1.16%) |
Jan 24, 2003 | 19.59 | 19.86 | 19.38 | 19.38 | 127,738 | +0.05(+0.23%) |
Jan 23, 2003 | 20.42 | 20.42 | 19.03 | 19.34 | 111,130 | -0.61(-3.07%) |
Jan 22, 2003 | 19.88 | 20.33 | 19.88 | 19.95 | 78,381 | -0.21(-1.02%) |
Jan 21, 2003 | 20.46 | 20.78 | 20.15 | 20.15 | 68,913 | +0.00(+0.00%) |
Jan 17, 2003 | 20.46 | 20.68 | 19.99 | 20.15 | 144,655 | -0.82(-3.90%) |
Jan 16, 2003 | 20.55 | 21.01 | 20.52 | 20.97 | 82,106 | +0.06(+0.28%) |
Jan 15, 2003 | 21.13 | 21.13 | 20.81 | 20.91 | 67,982 | -0.53(-2.49%) |
Jan 14, 2003 | 21.20 | 21.46 | 21.17 | 21.45 | 71,396 | +0.31(+1.46%) |
Jan 13, 2003 | 21.22 | 21.39 | 20.98 | 21.14 | 234,212 | -0.33(-1.53%) |
Jan 10, 2003 | 21.39 | 21.55 | 21.35 | 21.47 | 54,789 | -0.21(-0.98%) |
Jan 09, 2003 | 21.53 | 21.90 | 21.49 | 21.68 | 70,775 | +0.03(+0.15%) |
Jan 08, 2003 | 21.44 | 21.73 | 21.44 | 21.65 | 60,842 | -0.03(-0.15%) |
Jan 07, 2003 | 21.91 | 22.03 | 21.62 | 21.68 | 225,365 | +0.10(+0.45%) |
Jan 06, 2003 | 21.26 | 21.65 | 21.13 | 21.58 | 151,485 | +0.13(+0.60%) |
Jan 03, 2003 | 21.11 | 21.55 | 21.00 | 21.45 | 151,019 | +0.70(+3.38%) |