Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 14.27 | 14.27 | 13.97 | 14.12 | 609,186 | -0.16(-1.09%) |
Mar 28, 2003 | 14.11 | 14.36 | 14.07 | 14.27 | 645,168 | +0.18(+1.25%) |
Mar 27, 2003 | 14.18 | 14.26 | 13.98 | 14.10 | 619,508 | -0.23(-1.59%) |
Mar 26, 2003 | 14.21 | 14.43 | 14.21 | 14.33 | 943,442 | +0.12(+0.88%) |
Mar 25, 2003 | 14.13 | 14.33 | 14.08 | 14.20 | 739,030 | +0.17(+1.18%) |
Mar 24, 2003 | 14.51 | 14.52 | 13.95 | 14.04 | 2,542,568 | -0.65(-4.45%) |
Mar 21, 2003 | 14.82 | 14.82 | 14.50 | 14.69 | 2,049,238 | +0.17(+1.14%) |
Mar 20, 2003 | 14.36 | 14.59 | 14.28 | 14.52 | 1,151,617 | +0.17(+1.16%) |
Mar 19, 2003 | 14.43 | 14.55 | 14.25 | 14.36 | 1,378,506 | +0.22(+1.54%) |
Mar 18, 2003 | 13.84 | 14.23 | 13.79 | 14.14 | 1,058,913 | +0.53(+3.88%) |
Mar 17, 2003 | 13.35 | 13.68 | 13.10 | 13.61 | 1,457,223 | -0.12(-0.91%) |
Mar 14, 2003 | 13.71 | 13.89 | 13.62 | 13.74 | 1,026,596 | -0.41(-2.93%) |
Mar 13, 2003 | 13.68 | 14.15 | 13.68 | 14.15 | 1,312,234 | +0.85(+6.39%) |
Mar 12, 2003 | 13.40 | 13.42 | 13.15 | 13.30 | 1,072,997 | -0.26(-1.91%) |
Mar 11, 2003 | 13.53 | 13.76 | 13.50 | 13.56 | 1,749,806 | -1.12(-7.63%) |
Mar 10, 2003 | 14.93 | 14.93 | 14.66 | 14.68 | 1,076,469 | -0.78(-5.03%) |
Mar 07, 2003 | 15.54 | 15.54 | 15.27 | 15.46 | 441,334 | -0.15(-0.93%) |
Mar 06, 2003 | 15.76 | 15.76 | 15.60 | 15.60 | 724,849 | -0.36(-2.27%) |
Mar 05, 2003 | 15.96 | 15.98 | 15.78 | 15.96 | 611,211 | +0.16(+0.98%) |
Mar 04, 2003 | 16.07 | 16.26 | 15.81 | 15.81 | 588,928 | -0.41(-2.56%) |
Mar 03, 2003 | 16.17 | 16.45 | 16.17 | 16.22 | 346,121 | +0.27(+1.69%) |
Feb 28, 2003 | 15.97 | 16.06 | 15.84 | 15.95 | 577,545 | -0.26(-1.60%) |
Feb 27, 2003 | 16.28 | 16.35 | 16.03 | 16.21 | 842,538 | -0.50(-2.98%) |
Feb 26, 2003 | 16.78 | 16.83 | 16.69 | 16.71 | 536,546 | -0.02(-0.12%) |
Feb 25, 2003 | 16.28 | 16.73 | 16.28 | 16.73 | 597,127 | +0.09(+0.56%) |
Feb 24, 2003 | 16.64 | 16.77 | 16.59 | 16.64 | 454,260 | +0.32(+1.97%) |
Feb 21, 2003 | 16.28 | 16.32 | 16.01 | 16.32 | 365,608 | -0.19(-1.13%) |
Feb 20, 2003 | 16.49 | 16.58 | 16.38 | 16.50 | 360,013 | +0.05(+0.31%) |
Feb 19, 2003 | 16.48 | 16.58 | 16.33 | 16.45 | 459,180 | -0.03(-0.19%) |
Feb 18, 2003 | 16.22 | 16.50 | 16.17 | 16.48 | 486,384 | +0.62(+3.92%) |
Feb 14, 2003 | 15.61 | 15.86 | 15.51 | 15.86 | 236,921 | +0.26(+1.66%) |
Feb 13, 2003 | 15.82 | 15.82 | 15.44 | 15.60 | 433,327 | -0.34(-2.15%) |
Feb 12, 2003 | 15.96 | 15.96 | 15.70 | 15.94 | 758,323 | +0.34(+2.19%) |
Feb 11, 2003 | 15.50 | 15.76 | 15.46 | 15.60 | 1,213,066 | +0.05(+0.33%) |
Feb 10, 2003 | 15.81 | 15.81 | 15.39 | 15.55 | 763,339 | -0.37(-2.34%) |
Feb 07, 2003 | 15.96 | 16.01 | 15.72 | 15.92 | 913,345 | -0.31(-1.92%) |
Feb 06, 2003 | 16.74 | 16.76 | 16.22 | 16.23 | 1,659,899 | -1.55(-8.74%) |
Feb 05, 2003 | 17.76 | 18.09 | 17.73 | 17.79 | 477,798 | +0.05(+0.29%) |
Feb 04, 2003 | 17.83 | 17.91 | 17.54 | 17.74 | 509,632 | -0.04(-0.23%) |
Feb 03, 2003 | 17.74 | 18.03 | 17.68 | 17.78 | 499,793 | +0.15(+0.82%) |
Jan 31, 2003 | 17.41 | 17.73 | 17.32 | 17.63 | 715,781 | +0.27(+1.55%) |
Jan 30, 2003 | 17.73 | 17.78 | 17.36 | 17.36 | 387,409 | -0.01(-0.06%) |
Jan 29, 2003 | 17.10 | 17.57 | 17.10 | 17.37 | 1,223,002 | -0.04(-0.24%) |
Jan 28, 2003 | 19.90 | 19.90 | 17.22 | 17.42 | 1,112,741 | -0.42(-2.38%) |
Jan 27, 2003 | 17.62 | 17.87 | 17.52 | 17.84 | 1,338,955 | +0.53(+3.05%) |
Jan 24, 2003 | 17.57 | 17.73 | 17.04 | 17.31 | 2,941,457 | -1.53(-8.14%) |
Jan 23, 2003 | 18.50 | 18.85 | 17.57 | 18.85 | 4,026,126 | -1.10(-5.51%) |
Jan 22, 2003 | 20.73 | 20.77 | 19.91 | 19.94 | 5,146,682 | -2.14(-9.67%) |
Jan 21, 2003 | 21.92 | 22.13 | 21.92 | 22.08 | 688,192 | +0.19(+0.85%) |
Jan 17, 2003 | 22.09 | 22.16 | 21.89 | 21.89 | 442,974 | -0.65(-2.90%) |
Jan 16, 2003 | 22.65 | 22.79 | 22.46 | 22.55 | 270,781 | -0.10(-0.46%) |
Jan 15, 2003 | 22.81 | 22.84 | 22.63 | 22.65 | 756,104 | +0.29(+1.30%) |
Jan 14, 2003 | 22.29 | 22.43 | 22.27 | 22.36 | 575,905 | +0.16(+0.70%) |
Jan 13, 2003 | 22.18 | 22.47 | 22.13 | 22.20 | 555,647 | +0.45(+2.05%) |
Jan 10, 2003 | 21.68 | 21.82 | 21.68 | 21.76 | 461,881 | -0.10(-0.47%) |
Jan 09, 2003 | 21.87 | 21.87 | 21.70 | 21.86 | 482,814 | -0.10(-0.47%) |
Jan 08, 2003 | 22.17 | 22.17 | 21.92 | 21.97 | 333,581 | -0.21(-0.93%) |
Jan 07, 2003 | 22.24 | 22.36 | 21.99 | 22.17 | 360,206 | -0.39(-1.75%) |
Jan 06, 2003 | 22.06 | 22.70 | 22.06 | 22.57 | 474,615 | +0.60(+2.74%) |
Jan 03, 2003 | 22.04 | 22.06 | 21.92 | 21.97 | 158,880 | -0.06(-0.28%) |