Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 15.78 | 16.19 | 15.56 | 15.97 | 734,282 | +0.02(+0.11%) |
Mar 28, 2003 | 16.06 | 16.08 | 15.88 | 15.95 | 448,229 | -0.10(-0.60%) |
Mar 27, 2003 | 16.03 | 16.29 | 15.82 | 16.05 | 900,255 | +0.02(+0.11%) |
Mar 26, 2003 | 16.45 | 16.45 | 16.03 | 16.03 | 951,323 | -0.47(-2.85%) |
Mar 25, 2003 | 16.39 | 16.65 | 16.18 | 16.50 | 848,151 | +0.05(+0.32%) |
Mar 24, 2003 | 16.82 | 16.83 | 16.45 | 16.45 | 1,004,922 | -0.49(-2.87%) |
Mar 21, 2003 | 16.75 | 16.95 | 16.13 | 16.94 | 1,439,579 | +0.24(+1.46%) |
Mar 20, 2003 | 16.74 | 16.91 | 16.41 | 16.69 | 941,201 | -0.10(-0.62%) |
Mar 19, 2003 | 17.07 | 17.23 | 16.80 | 16.80 | 645,257 | -0.08(-0.46%) |
Mar 18, 2003 | 16.78 | 17.08 | 16.66 | 16.88 | 767,637 | +0.08(+0.47%) |
Mar 17, 2003 | 15.95 | 17.04 | 15.85 | 16.80 | 913,597 | +0.89(+5.57%) |
Mar 14, 2003 | 15.56 | 16.40 | 15.21 | 15.91 | 1,318,809 | +0.17(+1.05%) |
Mar 13, 2003 | 15.13 | 15.80 | 15.13 | 15.75 | 1,025,050 | +0.67(+4.44%) |
Mar 12, 2003 | 15.24 | 15.28 | 14.95 | 15.08 | 793,977 | -0.13(-0.86%) |
Mar 11, 2003 | 15.48 | 15.91 | 15.20 | 15.21 | 938,211 | -0.34(-2.18%) |
Mar 10, 2003 | 15.85 | 15.93 | 15.43 | 15.55 | 871,845 | -0.38(-2.40%) |
Mar 07, 2003 | 16.21 | 16.30 | 15.87 | 15.93 | 800,533 | -0.28(-1.72%) |
Mar 06, 2003 | 16.29 | 16.41 | 16.12 | 16.21 | 794,207 | -0.09(-0.53%) |
Mar 05, 2003 | 16.52 | 16.71 | 16.23 | 16.29 | 847,116 | -0.42(-2.50%) |
Mar 04, 2003 | 17.06 | 17.07 | 16.68 | 16.71 | 729,106 | -0.48(-2.78%) |
Mar 03, 2003 | 17.16 | 17.41 | 17.15 | 17.19 | 617,307 | +0.10(+0.61%) |
Feb 28, 2003 | 17.34 | 17.49 | 17.08 | 17.08 | 662,740 | -0.30(-1.70%) |
Feb 27, 2003 | 17.13 | 17.41 | 17.04 | 17.38 | 505,164 | +0.27(+1.58%) |
Feb 26, 2003 | 17.40 | 17.46 | 17.04 | 17.11 | 474,684 | -0.35(-1.99%) |
Feb 25, 2003 | 17.18 | 17.46 | 17.07 | 17.46 | 464,907 | +0.28(+1.62%) |
Feb 24, 2003 | 17.48 | 17.48 | 17.14 | 17.18 | 414,529 | -0.30(-1.69%) |
Feb 21, 2003 | 17.30 | 17.70 | 17.17 | 17.48 | 443,743 | +0.17(+1.00%) |
Feb 20, 2003 | 17.91 | 17.91 | 17.14 | 17.30 | 513,675 | -0.69(-3.82%) |
Feb 19, 2003 | 17.95 | 17.99 | 17.78 | 17.99 | 311,701 | +0.01(+0.05%) |
Feb 18, 2003 | 18.00 | 18.08 | 17.75 | 17.98 | 425,915 | +0.03(+0.19%) |
Feb 14, 2003 | 17.53 | 17.96 | 17.36 | 17.94 | 493,777 | +0.37(+2.13%) |
Feb 13, 2003 | 17.38 | 17.57 | 17.00 | 17.57 | 625,704 | +0.18(+1.05%) |
Feb 12, 2003 | 17.49 | 17.61 | 17.21 | 17.39 | 608,796 | -0.23(-1.28%) |
Feb 11, 2003 | 17.86 | 18.17 | 17.60 | 17.61 | 469,163 | -0.22(-1.22%) |
Feb 10, 2003 | 17.61 | 17.93 | 17.29 | 17.83 | 652,503 | +0.22(+1.23%) |
Feb 07, 2003 | 17.79 | 18.00 | 17.56 | 17.61 | 581,651 | -0.10(-0.59%) |
Feb 06, 2003 | 17.86 | 18.21 | 17.61 | 17.72 | 628,464 | -0.20(-1.12%) |
Feb 05, 2003 | 17.88 | 18.34 | 17.79 | 17.92 | 627,889 | +0.00(+0.00%) |
Feb 04, 2003 | 17.74 | 17.94 | 17.48 | 17.92 | 558,648 | -0.17(-0.96%) |
Feb 03, 2003 | 17.94 | 18.20 | 17.66 | 18.09 | 577,741 | +0.16(+0.87%) |
Jan 31, 2003 | 17.43 | 18.18 | 17.41 | 17.94 | 577,971 | +0.44(+2.53%) |
Jan 30, 2003 | 17.81 | 17.82 | 17.41 | 17.49 | 917,047 | -0.30(-1.66%) |
Jan 29, 2003 | 17.82 | 17.95 | 17.67 | 17.79 | 767,177 | -0.17(-0.97%) |
Jan 28, 2003 | 17.39 | 18.09 | 17.39 | 17.96 | 984,679 | +0.57(+3.30%) |
Jan 27, 2003 | 17.39 | 17.65 | 17.17 | 17.39 | 849,071 | -0.49(-2.72%) |
Jan 24, 2003 | 17.81 | 17.97 | 17.79 | 17.88 | 875,985 | -0.11(-0.63%) |
Jan 23, 2003 | 18.08 | 18.24 | 17.89 | 17.99 | 983,758 | -0.13(-0.72%) |
Jan 22, 2003 | 18.82 | 18.83 | 18.00 | 18.12 | 1,019,529 | -0.76(-4.01%) |
Jan 21, 2003 | 19.21 | 19.29 | 18.81 | 18.88 | 727,151 | -0.51(-2.65%) |
Jan 17, 2003 | 19.13 | 19.39 | 18.97 | 19.39 | 710,588 | +0.28(+1.46%) |
Jan 16, 2003 | 19.68 | 19.84 | 18.97 | 19.11 | 1,244,967 | -0.45(-2.31%) |
Jan 15, 2003 | 20.29 | 20.29 | 19.44 | 19.56 | 1,120,746 | -0.72(-3.56%) |
Jan 14, 2003 | 19.56 | 20.52 | 19.48 | 20.28 | 923,258 | -0.02(-0.09%) |
Jan 13, 2003 | 20.65 | 20.82 | 20.17 | 20.30 | 601,665 | -0.44(-2.14%) |
Jan 10, 2003 | 20.71 | 20.86 | 20.56 | 20.74 | 394,745 | +0.03(+0.17%) |
Jan 09, 2003 | 20.39 | 20.75 | 20.34 | 20.71 | 494,122 | +0.51(+2.54%) |
Jan 08, 2003 | 20.34 | 20.52 | 20.01 | 20.20 | 363,000 | -0.15(-0.73%) |
Jan 07, 2003 | 20.59 | 20.59 | 20.19 | 20.34 | 450,530 | -0.24(-1.18%) |
Jan 06, 2003 | 20.41 | 20.65 | 20.35 | 20.59 | 445,124 | +0.23(+1.11%) |
Jan 03, 2003 | 20.26 | 20.44 | 20.13 | 20.36 | 320,558 | -0.06(-0.30%) |