Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 18.63 | 18.84 | 18.25 | 18.25 | 407,325 | -0.41(-2.21%) |
Mar 28, 2003 | 18.72 | 18.86 | 18.63 | 18.66 | 183,731 | -0.01(-0.06%) |
Mar 27, 2003 | 18.84 | 18.84 | 18.60 | 18.67 | 912,461 | -0.38(-2.01%) |
Mar 26, 2003 | 18.87 | 19.11 | 18.71 | 19.05 | 1,256,644 | +0.30(+1.59%) |
Mar 25, 2003 | 18.69 | 18.84 | 18.64 | 18.75 | 449,698 | +0.07(+0.35%) |
Mar 24, 2003 | 18.96 | 18.96 | 18.27 | 18.69 | 489,225 | -0.33(-1.73%) |
Mar 21, 2003 | 18.75 | 19.02 | 18.66 | 19.02 | 309,513 | +0.40(+2.15%) |
Mar 20, 2003 | 18.28 | 18.70 | 18.03 | 18.62 | 334,971 | +0.34(+1.86%) |
Mar 19, 2003 | 18.08 | 18.34 | 17.99 | 18.28 | 143,367 | +0.20(+1.09%) |
Mar 18, 2003 | 17.91 | 18.16 | 17.91 | 18.08 | 620,366 | +0.13(+0.70%) |
Mar 17, 2003 | 17.57 | 17.97 | 17.46 | 17.95 | 395,935 | +0.39(+2.21%) |
Mar 14, 2003 | 17.66 | 17.66 | 17.40 | 17.57 | 433,452 | +0.04(+0.24%) |
Mar 13, 2003 | 17.46 | 17.57 | 17.35 | 17.52 | 343,847 | +0.09(+0.51%) |
Mar 12, 2003 | 17.42 | 17.49 | 17.18 | 17.43 | 748,158 | +0.09(+0.52%) |
Mar 11, 2003 | 17.48 | 17.58 | 17.21 | 17.34 | 168,155 | -0.01(-0.03%) |
Mar 10, 2003 | 17.69 | 17.79 | 17.23 | 17.35 | 314,370 | -0.29(-1.62%) |
Mar 07, 2003 | 17.62 | 17.68 | 17.56 | 17.64 | 261,780 | -0.01(-0.03%) |
Mar 06, 2003 | 17.91 | 17.91 | 17.63 | 17.64 | 176,697 | -0.24(-1.37%) |
Mar 05, 2003 | 17.54 | 17.89 | 17.54 | 17.89 | 489,392 | +0.21(+1.22%) |
Mar 04, 2003 | 17.82 | 17.82 | 17.65 | 17.67 | 1,300,358 | -0.09(-0.50%) |
Mar 03, 2003 | 17.73 | 17.84 | 17.61 | 17.76 | 397,275 | +0.18(+1.02%) |
Feb 28, 2003 | 17.64 | 17.72 | 17.55 | 17.58 | 592,396 | -0.02(-0.10%) |
Feb 27, 2003 | 17.64 | 17.74 | 17.50 | 17.60 | 1,481,075 | +0.03(+0.17%) |
Feb 26, 2003 | 17.59 | 17.70 | 17.52 | 17.57 | 133,988 | -0.10(-0.57%) |
Feb 25, 2003 | 17.55 | 17.69 | 17.41 | 17.67 | 536,121 | +0.03(+0.17%) |
Feb 24, 2003 | 17.88 | 17.88 | 17.64 | 17.64 | 183,061 | -0.30(-1.66%) |
Feb 21, 2003 | 17.82 | 18.03 | 17.78 | 17.94 | 308,341 | +0.07(+0.37%) |
Feb 20, 2003 | 17.94 | 17.96 | 17.82 | 17.88 | 254,410 | -0.02(-0.13%) |
Feb 19, 2003 | 17.91 | 17.97 | 17.84 | 17.90 | 92,619 | -0.10(-0.56%) |
Feb 18, 2003 | 17.61 | 18.06 | 17.61 | 18.00 | 364,113 | +0.41(+2.34%) |
Feb 14, 2003 | 17.88 | 17.89 | 17.59 | 17.59 | 528,249 | -0.23(-1.31%) |
Feb 13, 2003 | 17.76 | 17.82 | 17.67 | 17.82 | 707,961 | -0.03(-0.17%) |
Feb 12, 2003 | 17.91 | 17.97 | 17.76 | 17.85 | 376,172 | -0.06(-0.33%) |
Feb 11, 2003 | 18.21 | 18.21 | 17.82 | 17.91 | 339,325 | -0.18(-0.99%) |
Feb 10, 2003 | 17.91 | 18.09 | 17.91 | 18.09 | 1,115,286 | +0.18(+1.00%) |
Feb 07, 2003 | 18.06 | 18.10 | 17.82 | 17.91 | 338,320 | -0.14(-0.76%) |
Feb 06, 2003 | 18.04 | 18.12 | 17.97 | 18.05 | 214,046 | +0.01(+0.03%) |
Feb 05, 2003 | 18.12 | 18.20 | 17.97 | 18.04 | 126,451 | -0.02(-0.10%) |
Feb 04, 2003 | 17.96 | 18.13 | 17.89 | 18.06 | 190,431 | +0.11(+0.60%) |
Feb 03, 2003 | 18.12 | 18.20 | 17.95 | 17.95 | 152,076 | -0.09(-0.50%) |
Jan 31, 2003 | 17.95 | 18.22 | 17.92 | 18.04 | 295,109 | +0.13(+0.70%) |
Jan 30, 2003 | 18.00 | 18.00 | 17.86 | 17.92 | 444,506 | -0.04(-0.20%) |
Jan 29, 2003 | 18.36 | 18.36 | 17.82 | 17.95 | 956,342 | -0.22(-1.22%) |
Jan 28, 2003 | 18.09 | 18.17 | 18.03 | 18.17 | 121,594 | +0.11(+0.63%) |
Jan 27, 2003 | 18.06 | 18.08 | 17.97 | 18.06 | 199,475 | +0.01(+0.07%) |
Jan 24, 2003 | 18.27 | 18.27 | 18.00 | 18.05 | 314,203 | -0.19(-1.05%) |
Jan 23, 2003 | 18.12 | 18.30 | 18.10 | 18.24 | 246,706 | +0.15(+0.83%) |
Jan 22, 2003 | 17.94 | 18.09 | 17.87 | 18.09 | 104,008 | +0.18(+1.00%) |
Jan 21, 2003 | 17.91 | 17.92 | 17.74 | 17.91 | 209,691 | +0.01(+0.03%) |
Jan 17, 2003 | 17.91 | 18.21 | 17.90 | 17.91 | 134,993 | -0.01(-0.03%) |
Jan 16, 2003 | 18.21 | 18.24 | 17.91 | 17.91 | 165,643 | -0.33(-1.80%) |
Jan 15, 2003 | 18.38 | 18.45 | 18.12 | 18.24 | 245,198 | -0.11(-0.59%) |
Jan 14, 2003 | 18.33 | 18.45 | 18.33 | 18.35 | 310,518 | +0.02(+0.10%) |
Jan 13, 2003 | 18.48 | 18.53 | 18.33 | 18.33 | 183,564 | -0.07(-0.39%) |
Jan 10, 2003 | 18.90 | 18.90 | 18.40 | 18.40 | 188,253 | -0.45(-2.41%) |
Jan 09, 2003 | 18.70 | 18.86 | 18.54 | 18.86 | 351,217 | +0.16(+0.83%) |
Jan 08, 2003 | 18.84 | 18.90 | 18.63 | 18.70 | 203,327 | -0.08(-0.45%) |
Jan 07, 2003 | 19.02 | 19.02 | 18.69 | 18.78 | 397,778 | -0.29(-1.53%) |
Jan 06, 2003 | 18.99 | 19.11 | 18.86 | 19.08 | 175,189 | +0.16(+0.82%) |
Jan 03, 2003 | 18.99 | 18.99 | 18.83 | 18.92 | 355,236 | -0.04(-0.19%) |