Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 16.32 | 16.47 | 16.13 | 16.13 | 23,106,594 | -0.21(-1.31%) |
Mar 28, 2003 | 16.48 | 16.56 | 16.26 | 16.35 | 56,260 | -0.13(-0.77%) |
Mar 27, 2003 | 16.34 | 16.48 | 16.34 | 16.48 | 47,458 | +0.13(+0.81%) |
Mar 26, 2003 | 16.34 | 16.61 | 16.34 | 16.34 | 45,306 | -0.14(-0.84%) |
Mar 25, 2003 | 16.51 | 16.51 | 16.36 | 16.48 | 34,231 | -0.08(-0.50%) |
Mar 24, 2003 | 16.72 | 16.72 | 16.56 | 16.56 | 15,055 | -0.09(-0.57%) |
Mar 21, 2003 | 16.72 | 16.75 | 16.46 | 16.66 | 79,716 | -0.06(-0.34%) |
Mar 20, 2003 | 16.34 | 16.78 | 16.34 | 16.71 | 42,601 | +0.18(+1.11%) |
Mar 19, 2003 | 16.53 | 16.56 | 16.34 | 16.53 | 31,030 | -0.06(-0.34%) |
Mar 18, 2003 | 16.65 | 16.76 | 16.37 | 16.59 | 161,492 | -0.24(-1.42%) |
Mar 17, 2003 | 16.44 | 16.87 | 16.32 | 16.83 | 78,131 | +0.42(+2.54%) |
Mar 14, 2003 | 16.34 | 16.61 | 16.34 | 16.41 | 76,863 | -0.06(-0.34%) |
Mar 13, 2003 | 16.37 | 16.50 | 16.24 | 16.47 | 80,508 | +0.18(+1.12%) |
Mar 12, 2003 | 16.31 | 16.44 | 16.29 | 16.29 | 71,413 | -0.08(-0.50%) |
Mar 11, 2003 | 16.41 | 16.66 | 16.35 | 16.37 | 77,972 | +0.07(+0.46%) |
Mar 10, 2003 | 16.29 | 16.52 | 16.28 | 16.29 | 77,338 | -0.11(-0.69%) |
Mar 07, 2003 | 16.41 | 16.49 | 16.34 | 16.41 | 50,084 | +0.13(+0.81%) |
Mar 06, 2003 | 16.25 | 16.41 | 16.25 | 16.27 | 18,225 | -0.10(-0.62%) |
Mar 05, 2003 | 16.11 | 16.41 | 16.10 | 16.37 | 58,638 | +0.27(+1.69%) |
Mar 04, 2003 | 16.10 | 16.25 | 16.10 | 16.10 | 180,668 | -0.08(-0.50%) |
Mar 03, 2003 | 16.22 | 16.41 | 16.10 | 16.18 | 26,941 | +0.08(+0.51%) |
Feb 28, 2003 | 16.41 | 16.44 | 16.09 | 16.10 | 66,245 | -0.21(-1.32%) |
Feb 27, 2003 | 16.23 | 16.41 | 16.23 | 16.32 | 31,220 | +0.08(+0.51%) |
Feb 26, 2003 | 16.17 | 16.38 | 16.10 | 16.24 | 33,122 | -0.04(-0.27%) |
Feb 25, 2003 | 16.04 | 16.47 | 16.04 | 16.28 | 22,504 | +0.13(+0.82%) |
Feb 24, 2003 | 16.34 | 16.34 | 16.03 | 16.15 | 55,310 | -0.07(-0.43%) |
Feb 21, 2003 | 16.16 | 16.37 | 16.08 | 16.22 | 62,124 | -0.07(-0.43%) |
Feb 20, 2003 | 16.24 | 16.32 | 16.10 | 16.29 | 21,870 | +0.05(+0.31%) |
Feb 19, 2003 | 16.39 | 16.41 | 16.15 | 16.24 | 67,196 | -0.16(-1.00%) |
Feb 18, 2003 | 16.10 | 16.40 | 16.10 | 16.40 | 22,979 | +0.29(+1.80%) |
Feb 14, 2003 | 16.00 | 16.13 | 16.00 | 16.11 | 30,428 | +0.07(+0.43%) |
Feb 13, 2003 | 15.95 | 16.14 | 15.95 | 16.04 | 107,608 | +0.09(+0.59%) |
Feb 12, 2003 | 15.98 | 16.15 | 15.93 | 15.95 | 78,765 | -0.04(-0.23%) |
Feb 11, 2003 | 16.06 | 16.12 | 15.93 | 15.98 | 67,354 | -0.08(-0.48%) |
Feb 10, 2003 | 16.08 | 16.09 | 15.94 | 16.06 | 25,198 | +0.12(+0.75%) |
Feb 07, 2003 | 16.17 | 16.18 | 15.93 | 15.94 | 88,274 | +0.01(+0.04%) |
Feb 06, 2003 | 16.13 | 16.18 | 15.93 | 15.93 | 64,818 | -0.06(-0.39%) |
Feb 05, 2003 | 16.22 | 16.28 | 15.93 | 16.00 | 17,749 | -0.24(-1.48%) |
Feb 04, 2003 | 16.25 | 16.28 | 15.97 | 16.24 | 32,964 | +0.02(+0.12%) |
Feb 03, 2003 | 15.98 | 16.25 | 15.93 | 16.22 | 73,059 | +0.18(+1.10%) |
Jan 31, 2003 | 15.94 | 16.11 | 15.94 | 16.04 | 37,718 | +0.12(+0.76%) |
Jan 30, 2003 | 16.01 | 16.24 | 15.87 | 15.92 | 45,230 | -0.10(-0.60%) |
Jan 29, 2003 | 15.94 | 16.18 | 15.93 | 16.01 | 14,897 | -0.04(-0.24%) |
Jan 28, 2003 | 16.03 | 16.37 | 15.93 | 16.05 | 72,426 | +0.06(+0.36%) |
Jan 27, 2003 | 16.15 | 16.15 | 15.94 | 16.00 | 43,582 | +0.03(+0.20%) |
Jan 24, 2003 | 16.44 | 16.44 | 15.93 | 15.96 | 82,885 | -0.41(-2.51%) |
Jan 23, 2003 | 16.03 | 16.44 | 16.03 | 16.37 | 34,231 | +0.44(+2.77%) |
Jan 22, 2003 | 15.95 | 15.95 | 15.88 | 15.93 | 17,749 | -0.01(-0.04%) |
Jan 21, 2003 | 16.32 | 16.32 | 15.93 | 15.94 | 13,153 | -0.09(-0.59%) |
Jan 17, 2003 | 16.02 | 16.26 | 15.93 | 16.03 | 34,231 | +0.10(+0.63%) |
Jan 16, 2003 | 16.05 | 16.05 | 15.93 | 15.93 | 17,591 | -0.04(-0.24%) |
Jan 15, 2003 | 15.93 | 16.28 | 15.93 | 15.97 | 37,718 | -0.10(-0.63%) |
Jan 14, 2003 | 16.07 | 16.14 | 15.95 | 16.07 | 16,957 | +0.04(+0.24%) |
Jan 13, 2003 | 16.32 | 16.39 | 15.90 | 16.03 | 41,839 | -0.41(-2.49%) |
Jan 10, 2003 | 16.56 | 16.56 | 16.31 | 16.44 | 28,685 | -0.20(-1.21%) |
Jan 09, 2003 | 16.15 | 16.65 | 16.15 | 16.65 | 57,528 | +0.49(+3.05%) |
Jan 08, 2003 | 16.18 | 16.21 | 15.93 | 16.15 | 35,975 | +0.19(+1.19%) |
Jan 07, 2003 | 16.07 | 16.23 | 15.93 | 15.96 | 60,381 | -0.38(-2.35%) |
Jan 06, 2003 | 16.20 | 16.37 | 15.80 | 16.35 | 23,772 | +0.15(+0.93%) |
Jan 03, 2003 | 16.49 | 16.59 | 15.65 | 16.20 | 41,680 | -0.28(-1.72%) |