Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 16.52 | 16.76 | 16.48 | 16.55 | 2,012,295 | +0.04(+0.22%) |
Mar 28, 2003 | 16.43 | 16.62 | 16.40 | 16.52 | 1,278,354 | +0.05(+0.32%) |
Mar 27, 2003 | 16.22 | 16.53 | 16.13 | 16.46 | 1,111,472 | +0.20(+1.23%) |
Mar 26, 2003 | 16.47 | 16.48 | 16.23 | 16.26 | 1,742,086 | -0.19(-1.18%) |
Mar 25, 2003 | 16.34 | 16.69 | 16.22 | 16.46 | 1,407,750 | +0.27(+1.66%) |
Mar 24, 2003 | 16.69 | 16.69 | 16.16 | 16.19 | 1,585,099 | -0.50(-2.99%) |
Mar 21, 2003 | 16.29 | 16.69 | 16.29 | 16.69 | 2,923,394 | +0.43(+2.62%) |
Mar 20, 2003 | 16.32 | 16.39 | 16.14 | 16.26 | 1,849,218 | -0.05(-0.32%) |
Mar 19, 2003 | 16.32 | 16.39 | 16.15 | 16.32 | 1,448,282 | +0.04(+0.26%) |
Mar 18, 2003 | 16.00 | 16.35 | 15.91 | 16.28 | 2,724,734 | +0.35(+2.21%) |
Mar 17, 2003 | 15.65 | 16.07 | 15.65 | 15.92 | 2,352,911 | +0.32(+2.02%) |
Mar 14, 2003 | 15.63 | 15.71 | 15.46 | 15.61 | 1,465,978 | +0.01(+0.03%) |
Mar 13, 2003 | 15.58 | 15.63 | 15.34 | 15.60 | 1,327,068 | +0.23(+1.50%) |
Mar 12, 2003 | 15.27 | 15.41 | 15.11 | 15.37 | 2,370,608 | +0.11(+0.69%) |
Mar 11, 2003 | 15.48 | 15.67 | 15.22 | 15.27 | 2,514,465 | -0.18(-1.19%) |
Mar 10, 2003 | 15.45 | 15.53 | 15.29 | 15.45 | 1,591,188 | -0.05(-0.34%) |
Mar 07, 2003 | 15.78 | 15.61 | 15.29 | 15.50 | 2,300,772 | -0.27(-1.73%) |
Mar 06, 2003 | 15.56 | 15.79 | 15.42 | 15.78 | 1,889,369 | +0.08(+0.54%) |
Mar 05, 2003 | 15.32 | 15.69 | 15.28 | 15.69 | 1,862,919 | +0.36(+2.37%) |
Mar 04, 2003 | 15.58 | 15.61 | 15.28 | 15.33 | 1,065,803 | -0.15(-0.95%) |
Mar 03, 2003 | 15.63 | 15.75 | 15.48 | 15.48 | 1,169,700 | -0.03(-0.17%) |
Feb 28, 2003 | 15.53 | 15.65 | 15.37 | 15.50 | 1,874,336 | +0.09(+0.61%) |
Feb 27, 2003 | 15.27 | 15.49 | 15.25 | 15.41 | 1,353,899 | +0.30(+1.98%) |
Feb 26, 2003 | 15.46 | 15.47 | 15.09 | 15.11 | 2,145,877 | -0.35(-2.24%) |
Feb 25, 2003 | 15.37 | 15.71 | 15.27 | 15.46 | 2,515,988 | -0.09(-0.61%) |
Feb 24, 2003 | 15.82 | 15.93 | 15.48 | 15.55 | 2,948,512 | -0.40(-2.50%) |
Feb 21, 2003 | 16.19 | 16.32 | 15.88 | 15.95 | 2,903,414 | +0.08(+0.53%) |
Feb 20, 2003 | 15.70 | 15.95 | 15.67 | 15.87 | 2,261,573 | +0.31(+1.99%) |
Feb 19, 2003 | 15.53 | 15.58 | 15.42 | 15.56 | 2,565,843 | +0.00(+0.00%) |
Feb 18, 2003 | 15.43 | 15.61 | 15.37 | 15.56 | 2,068,240 | +0.19(+1.23%) |
Feb 14, 2003 | 15.48 | 15.62 | 15.13 | 15.37 | 2,316,185 | +0.03(+0.17%) |
Feb 13, 2003 | 14.45 | 15.40 | 14.21 | 15.34 | 3,616,423 | +0.81(+5.57%) |
Feb 12, 2003 | 15.04 | 15.04 | 14.45 | 14.53 | 3,746,200 | -0.50(-3.32%) |
Feb 11, 2003 | 15.56 | 15.56 | 14.98 | 15.03 | 1,907,256 | -0.53(-3.38%) |
Feb 10, 2003 | 15.52 | 15.68 | 15.40 | 15.56 | 1,951,023 | +0.14(+0.92%) |
Feb 07, 2003 | 16.02 | 16.02 | 15.37 | 15.41 | 2,510,469 | -0.58(-3.65%) |
Feb 06, 2003 | 15.99 | 16.07 | 15.84 | 16.00 | 1,198,624 | +0.02(+0.10%) |
Feb 05, 2003 | 16.30 | 16.30 | 15.91 | 15.98 | 2,459,853 | -0.32(-1.94%) |
Feb 04, 2003 | 16.45 | 16.45 | 16.16 | 16.30 | 4,944,443 | -0.06(-0.39%) |
Feb 03, 2003 | 16.37 | 16.57 | 16.29 | 16.36 | 1,777,099 | -0.04(-0.22%) |
Jan 31, 2003 | 16.27 | 16.49 | 16.09 | 16.40 | 1,929,901 | +0.13(+0.78%) |
Jan 30, 2003 | 16.36 | 16.59 | 16.27 | 16.27 | 2,929,674 | -0.24(-1.46%) |
Jan 29, 2003 | 16.26 | 16.56 | 16.05 | 16.51 | 1,651,890 | +0.12(+0.74%) |
Jan 28, 2003 | 16.07 | 16.40 | 16.03 | 16.39 | 1,510,886 | +0.35(+2.16%) |
Jan 27, 2003 | 16.45 | 16.48 | 16.03 | 16.04 | 1,761,686 | -0.47(-2.83%) |
Jan 24, 2003 | 16.58 | 16.69 | 16.29 | 16.51 | 2,009,060 | -0.17(-1.04%) |
Jan 23, 2003 | 16.43 | 16.82 | 16.43 | 16.69 | 1,631,529 | +0.26(+1.57%) |
Jan 22, 2003 | 16.35 | 16.53 | 16.09 | 16.43 | 1,654,934 | +0.08(+0.51%) |
Jan 21, 2003 | 16.88 | 17.02 | 16.34 | 16.34 | 1,640,092 | -0.47(-2.81%) |
Jan 17, 2003 | 17.08 | 17.15 | 16.79 | 16.82 | 1,827,716 | -0.39(-2.29%) |
Jan 16, 2003 | 17.54 | 17.55 | 17.18 | 17.21 | 1,938,844 | -0.22(-1.24%) |
Jan 15, 2003 | 17.68 | 17.68 | 17.42 | 17.43 | 1,737,519 | -0.21(-1.19%) |
Jan 14, 2003 | 17.60 | 17.77 | 17.45 | 17.64 | 1,655,315 | +0.16(+0.93%) |
Jan 13, 2003 | 17.59 | 17.73 | 17.34 | 17.47 | 1,634,383 | -0.12(-0.69%) |
Jan 10, 2003 | 17.55 | 17.71 | 17.51 | 17.59 | 918,329 | -0.09(-0.50%) |
Jan 09, 2003 | 17.79 | 17.79 | 17.55 | 17.68 | 1,268,269 | -0.11(-0.62%) |
Jan 08, 2003 | 17.79 | 17.86 | 17.63 | 17.79 | 1,532,579 | +0.00(+0.00%) |
Jan 07, 2003 | 18.35 | 18.35 | 17.74 | 17.79 | 2,232,839 | -0.55(-2.98%) |
Jan 06, 2003 | 17.59 | 18.49 | 17.59 | 18.34 | 3,565,807 | +0.88(+5.03%) |
Jan 03, 2003 | 17.34 | 17.54 | 17.34 | 17.46 | 1,753,694 | +0.12(+0.70%) |