Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 18.73 | 18.93 | 18.34 | 18.34 | 405,350 | -0.41(-2.21%) |
Mar 28, 2003 | 18.81 | 18.95 | 18.73 | 18.75 | 182,841 | -0.01(-0.06%) |
Mar 27, 2003 | 18.93 | 18.94 | 18.70 | 18.76 | 908,038 | -0.38(-2.01%) |
Mar 26, 2003 | 18.96 | 19.20 | 18.80 | 19.15 | 1,250,552 | +0.30(+1.59%) |
Mar 25, 2003 | 18.78 | 18.93 | 18.73 | 18.85 | 447,518 | +0.07(+0.35%) |
Mar 24, 2003 | 19.05 | 19.05 | 18.36 | 18.78 | 486,853 | -0.33(-1.73%) |
Mar 21, 2003 | 18.85 | 19.11 | 18.75 | 19.11 | 308,012 | +0.40(+2.15%) |
Mar 20, 2003 | 18.37 | 18.79 | 18.12 | 18.71 | 333,347 | +0.34(+1.86%) |
Mar 19, 2003 | 18.17 | 18.43 | 18.08 | 18.37 | 142,672 | +0.20(+1.09%) |
Mar 18, 2003 | 18.00 | 18.25 | 18.00 | 18.17 | 617,359 | +0.13(+0.70%) |
Mar 17, 2003 | 17.65 | 18.05 | 17.55 | 18.04 | 394,016 | +0.39(+2.21%) |
Mar 14, 2003 | 17.75 | 17.75 | 17.49 | 17.65 | 431,351 | +0.04(+0.24%) |
Mar 13, 2003 | 17.55 | 17.66 | 17.44 | 17.61 | 342,181 | +0.09(+0.51%) |
Mar 12, 2003 | 17.51 | 17.57 | 17.27 | 17.52 | 744,531 | +0.09(+0.52%) |
Mar 11, 2003 | 17.57 | 17.66 | 17.29 | 17.43 | 167,340 | -0.01(-0.03%) |
Mar 10, 2003 | 17.77 | 17.88 | 17.31 | 17.44 | 312,846 | -0.29(-1.62%) |
Mar 07, 2003 | 17.71 | 17.77 | 17.65 | 17.72 | 260,510 | -0.01(-0.03%) |
Mar 06, 2003 | 18.00 | 18.00 | 17.72 | 17.73 | 175,840 | -0.25(-1.37%) |
Mar 05, 2003 | 17.62 | 17.98 | 17.62 | 17.98 | 487,020 | +0.22(+1.22%) |
Mar 04, 2003 | 17.91 | 17.91 | 17.74 | 17.76 | 1,294,054 | -0.09(-0.50%) |
Mar 03, 2003 | 17.81 | 17.93 | 17.69 | 17.85 | 395,349 | +0.18(+1.02%) |
Feb 28, 2003 | 17.73 | 17.81 | 17.63 | 17.67 | 589,524 | -0.02(-0.10%) |
Feb 27, 2003 | 17.72 | 17.83 | 17.59 | 17.69 | 1,473,895 | +0.03(+0.17%) |
Feb 26, 2003 | 17.68 | 17.78 | 17.61 | 17.66 | 133,338 | -0.10(-0.57%) |
Feb 25, 2003 | 17.64 | 17.77 | 17.50 | 17.76 | 533,522 | +0.03(+0.17%) |
Feb 24, 2003 | 17.97 | 17.97 | 17.73 | 17.73 | 182,174 | -0.30(-1.66%) |
Feb 21, 2003 | 17.91 | 18.12 | 17.87 | 18.03 | 306,846 | +0.07(+0.37%) |
Feb 20, 2003 | 18.02 | 18.05 | 17.90 | 17.96 | 253,177 | -0.02(-0.13%) |
Feb 19, 2003 | 18.00 | 18.06 | 17.93 | 17.99 | 92,170 | -0.10(-0.56%) |
Feb 18, 2003 | 17.70 | 18.15 | 17.69 | 18.09 | 362,348 | +0.41(+2.34%) |
Feb 14, 2003 | 17.97 | 17.98 | 17.68 | 17.68 | 525,688 | -0.23(-1.31%) |
Feb 13, 2003 | 17.85 | 17.91 | 17.76 | 17.91 | 704,529 | -0.03(-0.17%) |
Feb 12, 2003 | 18.00 | 18.06 | 17.85 | 17.94 | 374,349 | -0.06(-0.33%) |
Feb 11, 2003 | 18.30 | 18.30 | 17.91 | 18.00 | 337,680 | -0.18(-0.99%) |
Feb 10, 2003 | 18.00 | 18.18 | 18.00 | 18.18 | 1,109,879 | +0.18(+1.00%) |
Feb 07, 2003 | 18.15 | 18.19 | 17.91 | 18.00 | 336,680 | -0.14(-0.76%) |
Feb 06, 2003 | 18.13 | 18.21 | 18.06 | 18.14 | 213,008 | +0.01(+0.03%) |
Feb 05, 2003 | 18.21 | 18.29 | 18.05 | 18.13 | 125,838 | -0.02(-0.10%) |
Feb 04, 2003 | 18.05 | 18.22 | 17.98 | 18.15 | 189,507 | +0.11(+0.60%) |
Feb 03, 2003 | 18.21 | 18.29 | 18.04 | 18.04 | 151,339 | -0.09(-0.50%) |
Jan 31, 2003 | 18.04 | 18.31 | 18.01 | 18.13 | 293,679 | +0.13(+0.70%) |
Jan 30, 2003 | 18.09 | 18.09 | 17.95 | 18.01 | 442,351 | -0.04(-0.20%) |
Jan 29, 2003 | 18.45 | 18.45 | 17.91 | 18.04 | 951,706 | -0.22(-1.22%) |
Jan 28, 2003 | 18.18 | 18.26 | 18.12 | 18.26 | 121,005 | +0.11(+0.63%) |
Jan 27, 2003 | 18.15 | 18.17 | 18.06 | 18.15 | 198,508 | +0.01(+0.07%) |
Jan 24, 2003 | 18.36 | 18.36 | 18.09 | 18.14 | 312,679 | -0.19(-1.05%) |
Jan 23, 2003 | 18.21 | 18.39 | 18.19 | 18.33 | 245,510 | +0.15(+0.83%) |
Jan 22, 2003 | 18.03 | 18.18 | 17.96 | 18.18 | 103,504 | +0.18(+1.00%) |
Jan 21, 2003 | 18.00 | 18.01 | 17.83 | 18.00 | 208,675 | +0.01(+0.03%) |
Jan 17, 2003 | 18.00 | 18.30 | 17.99 | 17.99 | 134,338 | -0.01(-0.03%) |
Jan 16, 2003 | 18.30 | 18.33 | 18.00 | 18.00 | 164,840 | -0.33(-1.80%) |
Jan 15, 2003 | 18.47 | 18.54 | 18.21 | 18.33 | 244,010 | -0.11(-0.59%) |
Jan 14, 2003 | 18.42 | 18.54 | 18.42 | 18.44 | 309,012 | +0.02(+0.10%) |
Jan 13, 2003 | 18.57 | 18.62 | 18.42 | 18.42 | 182,674 | -0.07(-0.39%) |
Jan 10, 2003 | 18.99 | 18.99 | 18.49 | 18.49 | 187,341 | -0.46(-2.41%) |
Jan 09, 2003 | 18.79 | 18.95 | 18.64 | 18.95 | 349,514 | +0.16(+0.83%) |
Jan 08, 2003 | 18.93 | 19.00 | 18.73 | 18.79 | 202,341 | -0.08(-0.45%) |
Jan 07, 2003 | 19.11 | 19.12 | 18.78 | 18.88 | 395,849 | -0.29(-1.53%) |
Jan 06, 2003 | 19.08 | 19.20 | 18.95 | 19.17 | 174,340 | +0.16(+0.82%) |
Jan 03, 2003 | 19.08 | 19.08 | 18.92 | 19.01 | 353,514 | -0.04(-0.19%) |