Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 16.71 | 16.80 | 15.75 | 16.38 | 355,695 | -0.48(-2.85%) |
Mar 28, 2003 | 16.95 | 17.10 | 16.68 | 16.86 | 192,044 | +0.03(+0.18%) |
Mar 27, 2003 | 17.16 | 17.19 | 16.68 | 16.83 | 162,115 | -0.39(-2.26%) |
Mar 26, 2003 | 17.19 | 17.61 | 16.80 | 17.22 | 333,384 | +0.24(+1.41%) |
Mar 25, 2003 | 16.98 | 17.40 | 16.80 | 16.98 | 136,674 | +0.15(+0.89%) |
Mar 24, 2003 | 16.77 | 17.10 | 16.41 | 16.83 | 182,723 | -0.42(-2.43%) |
Mar 21, 2003 | 16.68 | 17.61 | 16.65 | 17.25 | 376,745 | +0.81(+4.93%) |
Mar 20, 2003 | 16.95 | 17.04 | 16.28 | 16.44 | 384,394 | -0.51(-3.01%) |
Mar 19, 2003 | 17.46 | 17.58 | 16.59 | 16.95 | 594,560 | -0.60(-3.42%) |
Mar 18, 2003 | 18.30 | 18.30 | 17.43 | 17.55 | 625,125 | -0.54(-2.99%) |
Mar 17, 2003 | 19.05 | 19.05 | 17.76 | 18.09 | 1,345,613 | -4.86(-21.18%) |
Mar 14, 2003 | 22.65 | 23.13 | 22.05 | 22.95 | 61,076 | +0.42(+1.86%) |
Mar 13, 2003 | 22.05 | 22.65 | 21.96 | 22.53 | 90,200 | +0.63(+2.88%) |
Mar 12, 2003 | 21.90 | 22.38 | 20.88 | 21.90 | 111,880 | -0.06(-0.27%) |
Mar 11, 2003 | 22.80 | 22.98 | 21.93 | 21.96 | 63,133 | -1.05(-4.56%) |
Mar 10, 2003 | 23.04 | 23.61 | 22.53 | 23.01 | 88,866 | -0.09(-0.39%) |
Mar 07, 2003 | 24.18 | 24.27 | 22.68 | 23.10 | 135,266 | -1.56(-6.33%) |
Mar 06, 2003 | 25.23 | 25.65 | 24.06 | 24.66 | 134,933 | -0.81(-3.18%) |
Mar 05, 2003 | 26.52 | 26.85 | 24.99 | 25.47 | 164,133 | -0.81(-3.08%) |
Mar 04, 2003 | 25.38 | 26.70 | 25.35 | 26.28 | 172,000 | +1.02(+4.04%) |
Mar 03, 2003 | 25.20 | 25.71 | 24.96 | 25.26 | 97,900 | +0.39(+1.57%) |
Feb 28, 2003 | 25.20 | 25.77 | 24.78 | 24.87 | 72,533 | -0.48(-1.89%) |
Feb 27, 2003 | 24.72 | 25.65 | 24.72 | 25.35 | 93,866 | +0.45(+1.81%) |
Feb 26, 2003 | 24.60 | 25.53 | 23.88 | 24.90 | 128,866 | +0.15(+0.61%) |
Feb 25, 2003 | 24.30 | 25.05 | 23.13 | 24.75 | 176,333 | +0.24(+0.98%) |
Feb 24, 2003 | 24.75 | 25.41 | 24.24 | 24.51 | 71,500 | -0.42(-1.68%) |
Feb 21, 2003 | 24.96 | 25.23 | 24.36 | 24.93 | 101,600 | +0.06(+0.24%) |
Feb 20, 2003 | 25.38 | 25.77 | 24.30 | 24.87 | 223,733 | -0.54(-2.13%) |
Feb 19, 2003 | 24.57 | 25.41 | 24.27 | 25.41 | 203,433 | +0.81(+3.29%) |
Feb 18, 2003 | 24.60 | 25.26 | 24.33 | 24.60 | 174,400 | +0.45(+1.86%) |
Feb 14, 2003 | 22.29 | 24.39 | 22.29 | 24.15 | 121,400 | +1.89(+8.49%) |
Feb 13, 2003 | 22.26 | 22.50 | 21.78 | 22.26 | 51,833 | +0.24(+1.09%) |
Feb 12, 2003 | 21.15 | 22.38 | 21.12 | 22.02 | 66,666 | +0.75(+3.53%) |
Feb 11, 2003 | 22.05 | 22.92 | 21.12 | 21.27 | 57,933 | -0.48(-2.21%) |
Feb 10, 2003 | 21.78 | 22.32 | 21.18 | 21.75 | 57,600 | +0.00(+0.00%) |
Feb 07, 2003 | 23.31 | 23.40 | 21.75 | 21.75 | 90,366 | -1.32(-5.72%) |
Feb 06, 2003 | 23.22 | 23.31 | 22.62 | 23.07 | 44,300 | +0.06(+0.26%) |
Feb 05, 2003 | 22.38 | 23.22 | 22.38 | 23.01 | 59,866 | +0.54(+2.40%) |
Feb 04, 2003 | 21.36 | 22.83 | 21.18 | 22.47 | 54,000 | +0.90(+4.17%) |
Feb 03, 2003 | 22.35 | 22.53 | 21.21 | 21.57 | 94,833 | -1.14(-5.02%) |
Jan 31, 2003 | 23.46 | 23.46 | 22.17 | 22.71 | 125,400 | -0.96(-4.04%) |
Jan 30, 2003 | 24.72 | 24.84 | 23.37 | 23.67 | 136,265 | -1.05(-4.26%) |
Jan 29, 2003 | 22.89 | 24.84 | 22.80 | 24.72 | 91,200 | +1.92(+8.42%) |
Jan 28, 2003 | 23.70 | 24.39 | 22.62 | 22.80 | 94,266 | -0.63(-2.69%) |
Jan 27, 2003 | 24.00 | 24.51 | 23.19 | 23.43 | 108,233 | -0.54(-2.25%) |
Jan 24, 2003 | 24.00 | 24.30 | 23.31 | 23.97 | 138,866 | +0.00(+0.00%) |
Jan 23, 2003 | 23.70 | 25.41 | 23.70 | 23.97 | 359,200 | +0.48(+2.04%) |
Jan 22, 2003 | 18.42 | 24.06 | 18.42 | 23.49 | 768,566 | +5.07(+27.52%) |
Jan 21, 2003 | 18.81 | 19.29 | 18.03 | 18.42 | 69,033 | -0.36(-1.92%) |
Jan 17, 2003 | 18.90 | 19.05 | 18.75 | 18.78 | 37,633 | -0.27(-1.42%) |
Jan 16, 2003 | 19.65 | 19.83 | 18.66 | 19.05 | 77,033 | -0.66(-3.35%) |
Jan 15, 2003 | 21.72 | 21.72 | 19.50 | 19.71 | 120,000 | -2.10(-9.63%) |
Jan 14, 2003 | 21.63 | 22.44 | 21.30 | 21.81 | 27,666 | +0.16(+0.76%) |
Jan 13, 2003 | 22.62 | 23.34 | 21.63 | 21.64 | 102,233 | -0.86(-3.80%) |
Jan 10, 2003 | 21.36 | 22.56 | 21.03 | 22.50 | 105,533 | +0.64(+2.95%) |
Jan 09, 2003 | 20.19 | 22.02 | 20.19 | 21.86 | 146,000 | +1.91(+9.55%) |
Jan 08, 2003 | 20.94 | 21.00 | 19.53 | 19.95 | 83,733 | -1.20(-5.67%) |
Jan 07, 2003 | 21.36 | 21.99 | 21.00 | 21.15 | 192,700 | +0.18(+0.86%) |
Jan 06, 2003 | 18.66 | 21.27 | 18.66 | 20.97 | 225,400 | +2.22(+11.84%) |
Jan 03, 2003 | 18.30 | 18.84 | 17.52 | 18.75 | 66,433 | +0.78(+4.32%) |