Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 14.69 | 14.87 | 14.57 | 14.77 | 1,901,689 | -0.34(-2.22%) |
Mar 28, 2003 | 15.27 | 15.69 | 15.09 | 15.11 | 2,066,077 | -0.48(-3.05%) |
Mar 27, 2003 | 15.37 | 15.72 | 15.27 | 15.59 | 1,398,388 | +0.17(+1.11%) |
Mar 26, 2003 | 15.62 | 15.70 | 15.20 | 15.41 | 1,599,862 | +0.01(+0.05%) |
Mar 25, 2003 | 15.20 | 15.51 | 15.09 | 15.41 | 1,482,442 | +0.13(+0.87%) |
Mar 24, 2003 | 15.47 | 15.55 | 15.27 | 15.27 | 1,346,415 | -0.97(-5.95%) |
Mar 21, 2003 | 16.10 | 16.29 | 15.94 | 16.24 | 2,802,166 | +0.00(+0.00%) |
Mar 20, 2003 | 15.69 | 16.36 | 15.60 | 16.24 | 4,018,200 | +0.60(+3.84%) |
Mar 19, 2003 | 15.89 | 15.94 | 15.53 | 15.64 | 4,764,426 | -0.76(-4.66%) |
Mar 18, 2003 | 16.57 | 16.65 | 16.15 | 16.40 | 1,526,716 | -0.11(-0.66%) |
Mar 17, 2003 | 15.69 | 16.75 | 15.62 | 16.51 | 2,365,979 | +0.51(+3.21%) |
Mar 14, 2003 | 16.05 | 16.29 | 15.78 | 16.00 | 3,665,812 | +0.43(+2.75%) |
Mar 13, 2003 | 15.04 | 15.72 | 14.57 | 15.57 | 5,778,088 | +0.88(+6.00%) |
Mar 12, 2003 | 14.70 | 14.88 | 14.47 | 14.69 | 3,104,891 | +0.03(+0.21%) |
Mar 11, 2003 | 14.74 | 14.84 | 14.42 | 14.66 | 2,233,545 | +0.27(+1.90%) |
Mar 10, 2003 | 14.87 | 14.90 | 14.26 | 14.38 | 3,686,858 | -0.81(-5.33%) |
Mar 07, 2003 | 15.13 | 15.53 | 14.93 | 15.20 | 4,855,154 | -0.09(-0.56%) |
Mar 06, 2003 | 14.96 | 15.35 | 14.89 | 15.28 | 2,137,428 | +0.25(+1.66%) |
Mar 05, 2003 | 15.31 | 15.34 | 14.79 | 15.03 | 3,648,616 | -0.09(-0.57%) |
Mar 04, 2003 | 15.50 | 15.94 | 15.12 | 15.12 | 5,056,115 | -0.87(-5.41%) |
Mar 03, 2003 | 16.44 | 16.44 | 15.98 | 15.98 | 1,620,523 | -0.30(-1.87%) |
Feb 28, 2003 | 16.50 | 16.56 | 16.13 | 16.29 | 3,097,320 | +0.12(+0.77%) |
Feb 27, 2003 | 16.45 | 16.50 | 16.07 | 16.16 | 4,806,133 | -0.75(-4.42%) |
Feb 26, 2003 | 17.12 | 17.46 | 16.91 | 16.91 | 2,024,756 | -0.62(-3.56%) |
Feb 25, 2003 | 17.23 | 17.53 | 16.96 | 17.53 | 2,276,407 | -0.29(-1.62%) |
Feb 24, 2003 | 17.84 | 18.03 | 17.77 | 17.82 | 2,837,071 | -0.09(-0.48%) |
Feb 21, 2003 | 17.81 | 17.99 | 17.50 | 17.91 | 2,508,038 | -0.15(-0.82%) |
Feb 20, 2003 | 17.85 | 18.09 | 17.79 | 18.06 | 2,406,018 | +0.25(+1.40%) |
Feb 19, 2003 | 18.08 | 18.11 | 17.63 | 17.81 | 2,010,640 | -0.39(-2.14%) |
Feb 18, 2003 | 17.94 | 18.31 | 17.88 | 18.20 | 2,449,393 | +0.54(+3.05%) |
Feb 14, 2003 | 18.18 | 18.55 | 17.00 | 17.66 | 7,730,339 | -0.48(-2.62%) |
Feb 13, 2003 | 18.07 | 18.20 | 18.00 | 18.13 | 2,067,361 | +0.12(+0.69%) |
Feb 12, 2003 | 18.02 | 18.31 | 17.96 | 18.01 | 1,545,836 | +0.05(+0.26%) |
Feb 11, 2003 | 18.02 | 18.48 | 17.95 | 17.96 | 1,982,279 | +0.12(+0.66%) |
Feb 10, 2003 | 17.81 | 17.96 | 17.44 | 17.84 | 2,766,876 | -0.20(-1.12%) |
Feb 07, 2003 | 18.36 | 18.39 | 17.95 | 18.05 | 2,442,976 | -0.04(-0.22%) |
Feb 06, 2003 | 18.10 | 18.25 | 17.77 | 18.09 | 1,823,923 | -0.06(-0.34%) |
Feb 05, 2003 | 18.04 | 18.61 | 17.92 | 18.15 | 2,358,408 | +0.15(+0.82%) |
Feb 04, 2003 | 17.95 | 18.16 | 17.88 | 18.00 | 2,277,818 | -0.44(-2.37%) |
Feb 03, 2003 | 18.19 | 18.56 | 18.15 | 18.44 | 2,399,986 | +0.12(+0.68%) |
Jan 31, 2003 | 17.73 | 18.45 | 17.66 | 18.31 | 3,063,056 | +0.46(+2.58%) |
Jan 30, 2003 | 17.76 | 18.20 | 17.70 | 17.85 | 4,771,998 | -0.03(-0.17%) |
Jan 29, 2003 | 17.69 | 18.08 | 17.32 | 17.88 | 2,314,520 | -0.35(-1.92%) |
Jan 28, 2003 | 17.53 | 18.35 | 17.45 | 18.23 | 2,834,761 | +0.46(+2.59%) |
Jan 27, 2003 | 17.35 | 17.84 | 17.27 | 17.77 | 1,457,162 | +0.15(+0.84%) |
Jan 24, 2003 | 18.38 | 18.38 | 17.63 | 17.63 | 2,565,144 | -1.21(-6.41%) |
Jan 23, 2003 | 17.25 | 18.91 | 18.16 | 18.83 | 2,785,098 | +1.15(+6.48%) |
Jan 22, 2003 | 17.25 | 18.04 | 17.15 | 17.69 | 2,356,612 | +0.31(+1.79%) |
Jan 21, 2003 | 17.60 | 17.78 | 17.23 | 17.38 | 1,171,376 | -0.30(-1.68%) |
Jan 17, 2003 | 17.53 | 17.76 | 17.49 | 17.67 | 1,849,588 | -0.78(-4.22%) |
Jan 16, 2003 | 18.55 | 18.70 | 18.40 | 18.45 | 1,374,519 | -0.33(-1.74%) |
Jan 15, 2003 | 19.03 | 19.09 | 18.69 | 18.78 | 1,712,663 | -0.16(-0.82%) |
Jan 14, 2003 | 18.88 | 19.15 | 18.79 | 18.94 | 3,298,281 | +0.16(+0.83%) |
Jan 13, 2003 | 19.53 | 19.60 | 18.75 | 18.78 | 2,039,000 | -0.70(-3.60%) |
Jan 10, 2003 | 18.62 | 19.54 | 18.62 | 19.48 | 3,217,434 | +0.66(+3.52%) |
Jan 09, 2003 | 18.52 | 18.94 | 18.43 | 18.82 | 6,924,312 | +1.29(+7.38%) |
Jan 08, 2003 | 17.46 | 17.74 | 17.46 | 17.53 | 3,089,363 | -0.59(-3.27%) |
Jan 07, 2003 | 17.92 | 18.23 | 17.67 | 18.12 | 2,378,299 | +0.12(+0.69%) |
Jan 06, 2003 | 17.33 | 18.11 | 17.27 | 17.99 | 1,957,640 | +0.72(+4.20%) |
Jan 03, 2003 | 17.14 | 17.50 | 17.13 | 17.27 | 2,731,970 | +0.78(+4.73%) |