Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 14.92 | 14.96 | 14.72 | 14.84 | 3,072,547 | -0.09(-0.63%) |
Mar 28, 2003 | 14.86 | 14.96 | 14.77 | 14.93 | 2,408,326 | +0.07(+0.49%) |
Mar 27, 2003 | 14.87 | 14.94 | 14.78 | 14.86 | 4,096,474 | -0.06(-0.38%) |
Mar 26, 2003 | 15.24 | 15.24 | 14.91 | 14.92 | 4,358,636 | -0.32(-2.09%) |
Mar 25, 2003 | 15.17 | 15.32 | 15.07 | 15.24 | 2,926,135 | +0.15(+0.97%) |
Mar 24, 2003 | 15.26 | 15.28 | 15.03 | 15.09 | 2,390,121 | -0.17(-1.09%) |
Mar 21, 2003 | 15.13 | 15.29 | 15.02 | 15.26 | 3,471,348 | +0.20(+1.32%) |
Mar 20, 2003 | 15.00 | 15.18 | 14.98 | 15.06 | 3,116,624 | +0.03(+0.21%) |
Mar 19, 2003 | 15.13 | 15.21 | 14.98 | 15.03 | 3,502,585 | -0.09(-0.59%) |
Mar 18, 2003 | 14.89 | 15.12 | 14.85 | 15.12 | 3,235,440 | +0.06(+0.42%) |
Mar 17, 2003 | 14.80 | 15.05 | 14.74 | 15.05 | 4,350,971 | +0.26(+1.73%) |
Mar 14, 2003 | 14.87 | 14.91 | 14.67 | 14.80 | 3,328,960 | -0.03(-0.21%) |
Mar 13, 2003 | 14.87 | 14.92 | 14.64 | 14.83 | 3,645,164 | +0.05(+0.35%) |
Mar 12, 2003 | 14.67 | 14.79 | 14.55 | 14.78 | 3,791,576 | +0.10(+0.71%) |
Mar 11, 2003 | 14.69 | 14.83 | 14.63 | 14.67 | 3,548,195 | +0.06(+0.39%) |
Mar 10, 2003 | 14.64 | 14.73 | 14.54 | 14.62 | 3,900,427 | -0.22(-1.48%) |
Mar 07, 2003 | 14.74 | 15.03 | 14.72 | 14.84 | 3,076,763 | -0.07(-0.45%) |
Mar 06, 2003 | 14.91 | 14.97 | 14.78 | 14.90 | 2,807,894 | -0.01(-0.07%) |
Mar 05, 2003 | 14.79 | 14.91 | 14.66 | 14.91 | 3,688,091 | +0.19(+1.31%) |
Mar 04, 2003 | 14.87 | 14.92 | 14.72 | 14.72 | 2,519,477 | -0.10(-0.67%) |
Mar 03, 2003 | 14.81 | 14.96 | 14.74 | 14.82 | 2,722,997 | +0.10(+0.67%) |
Feb 28, 2003 | 14.79 | 14.87 | 14.62 | 14.72 | 2,930,351 | -0.02(-0.14%) |
Feb 27, 2003 | 14.70 | 14.87 | 14.64 | 14.74 | 3,342,949 | +0.04(+0.25%) |
Feb 26, 2003 | 14.81 | 14.81 | 14.62 | 14.70 | 3,607,028 | -0.10(-0.70%) |
Feb 25, 2003 | 14.69 | 14.85 | 14.61 | 14.81 | 2,942,999 | +0.12(+0.82%) |
Feb 24, 2003 | 14.74 | 14.81 | 14.62 | 14.69 | 3,133,105 | -0.06(-0.42%) |
Feb 21, 2003 | 14.86 | 14.98 | 14.67 | 14.75 | 2,745,036 | +0.05(+0.32%) |
Feb 20, 2003 | 14.86 | 14.90 | 14.66 | 14.70 | 2,483,257 | -0.05(-0.35%) |
Feb 19, 2003 | 14.79 | 14.90 | 14.68 | 14.76 | 1,963,916 | -0.03(-0.21%) |
Feb 18, 2003 | 14.76 | 14.87 | 14.64 | 14.79 | 2,393,953 | +0.05(+0.32%) |
Feb 14, 2003 | 14.50 | 14.75 | 14.45 | 14.74 | 3,062,965 | +0.25(+1.69%) |
Feb 13, 2003 | 14.46 | 14.66 | 14.09 | 14.50 | 6,579,732 | +0.04(+0.25%) |
Feb 12, 2003 | 15.01 | 15.04 | 14.44 | 14.46 | 5,373,939 | -0.51(-3.38%) |
Feb 11, 2003 | 15.13 | 15.17 | 14.88 | 14.97 | 3,998,163 | -0.17(-1.10%) |
Feb 10, 2003 | 14.98 | 15.13 | 14.91 | 15.13 | 4,966,515 | +0.33(+2.26%) |
Feb 07, 2003 | 15.00 | 15.03 | 14.69 | 14.80 | 2,718,207 | -0.07(-0.49%) |
Feb 06, 2003 | 14.67 | 14.95 | 14.67 | 14.87 | 3,149,011 | +0.24(+1.64%) |
Feb 05, 2003 | 14.95 | 14.97 | 14.61 | 14.63 | 3,316,887 | -0.21(-1.44%) |
Feb 04, 2003 | 14.98 | 15.01 | 14.79 | 14.85 | 3,370,737 | -0.19(-1.28%) |
Feb 03, 2003 | 14.82 | 15.10 | 14.78 | 15.04 | 3,521,174 | +0.34(+2.31%) |
Jan 31, 2003 | 14.64 | 14.85 | 14.58 | 14.70 | 3,359,622 | +0.07(+0.50%) |
Jan 30, 2003 | 14.87 | 15.05 | 14.62 | 14.63 | 3,091,902 | -0.51(-3.34%) |
Jan 29, 2003 | 15.00 | 15.25 | 14.87 | 15.13 | 7,092,174 | +0.15(+0.97%) |
Jan 28, 2003 | 14.77 | 15.20 | 14.64 | 14.99 | 4,183,286 | +0.47(+3.27%) |
Jan 27, 2003 | 14.75 | 14.89 | 14.51 | 14.51 | 6,974,891 | -0.22(-1.49%) |
Jan 24, 2003 | 15.10 | 15.11 | 14.73 | 14.73 | 4,206,091 | -0.37(-2.42%) |
Jan 23, 2003 | 14.87 | 15.27 | 14.87 | 15.10 | 5,330,629 | +0.15(+1.01%) |
Jan 22, 2003 | 14.82 | 15.08 | 14.69 | 14.94 | 3,521,365 | +0.13(+0.88%) |
Jan 21, 2003 | 15.08 | 15.11 | 14.81 | 14.81 | 2,647,492 | -0.05(-0.35%) |
Jan 17, 2003 | 14.79 | 15.00 | 14.79 | 14.87 | 3,283,733 | -0.14(-0.94%) |
Jan 16, 2003 | 15.23 | 15.30 | 15.00 | 15.01 | 3,631,558 | -0.18(-1.17%) |
Jan 15, 2003 | 15.18 | 15.28 | 15.11 | 15.18 | 2,495,714 | +0.01(+0.03%) |
Jan 14, 2003 | 15.19 | 15.31 | 15.06 | 15.18 | 3,292,740 | -0.03(-0.21%) |
Jan 13, 2003 | 15.41 | 15.52 | 15.11 | 15.21 | 4,070,411 | -0.19(-1.25%) |
Jan 10, 2003 | 15.34 | 15.50 | 15.23 | 15.40 | 3,486,679 | -0.03(-0.17%) |
Jan 09, 2003 | 15.50 | 15.53 | 15.23 | 15.43 | 3,930,131 | +0.00(+0.00%) |
Jan 08, 2003 | 15.51 | 15.58 | 15.33 | 15.43 | 3,715,687 | -0.08(-0.50%) |
Jan 07, 2003 | 15.69 | 16.05 | 15.36 | 15.51 | 7,137,209 | -0.57(-3.54%) |
Jan 06, 2003 | 15.21 | 16.10 | 15.21 | 16.08 | 12,697,230 | +0.89(+5.84%) |
Jan 03, 2003 | 15.13 | 15.26 | 15.11 | 15.19 | 3,925,915 | +0.07(+0.45%) |