Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 15.40 | 15.59 | 15.36 | 15.55 | 44,276 | -0.19(-1.21%) |
Mar 28, 2003 | 15.71 | 15.87 | 15.70 | 15.74 | 268,371 | -0.12(-0.73%) |
Mar 27, 2003 | 15.71 | 15.89 | 15.61 | 15.85 | 31,852 | -0.04(-0.25%) |
Mar 26, 2003 | 15.98 | 16.01 | 15.89 | 15.89 | 15,813 | -0.16(-1.02%) |
Mar 25, 2003 | 15.83 | 16.14 | 15.80 | 16.06 | 158,357 | +0.16(+1.03%) |
Mar 24, 2003 | 16.05 | 16.14 | 15.80 | 15.89 | 126,730 | -0.57(-3.44%) |
Mar 21, 2003 | 16.25 | 16.53 | 16.06 | 16.46 | 224,772 | +0.42(+2.62%) |
Mar 20, 2003 | 15.85 | 16.11 | 15.74 | 16.04 | 33,207 | +0.03(+0.19%) |
Mar 19, 2003 | 15.83 | 16.02 | 15.71 | 16.01 | 39,081 | +0.14(+0.86%) |
Mar 18, 2003 | 15.87 | 15.91 | 15.69 | 15.87 | 66,641 | +0.17(+1.10%) |
Mar 17, 2003 | 14.98 | 15.78 | 14.98 | 15.70 | 22,590 | +0.51(+3.35%) |
Mar 14, 2003 | 15.10 | 15.24 | 15.02 | 15.19 | 40,210 | +0.21(+1.39%) |
Mar 13, 2003 | 14.72 | 15.02 | 14.72 | 14.98 | 36,822 | +0.40(+2.76%) |
Mar 12, 2003 | 14.50 | 14.58 | 14.30 | 14.58 | 7,454 | +0.13(+0.89%) |
Mar 11, 2003 | 14.72 | 14.78 | 14.43 | 14.45 | 12,650 | -0.26(-1.78%) |
Mar 10, 2003 | 14.90 | 14.92 | 14.70 | 14.71 | 30,948 | -0.40(-2.67%) |
Mar 07, 2003 | 14.85 | 15.16 | 14.81 | 15.11 | 195,405 | +0.07(+0.44%) |
Mar 06, 2003 | 15.05 | 15.06 | 14.92 | 15.05 | 23,719 | -0.09(-0.58%) |
Mar 05, 2003 | 15.05 | 15.15 | 14.99 | 15.13 | 21,686 | -0.04(-0.26%) |
Mar 04, 2003 | 15.30 | 15.30 | 15.10 | 15.17 | 11,520 | -0.10(-0.67%) |
Mar 03, 2003 | 15.58 | 15.60 | 15.28 | 15.28 | 23,945 | -0.10(-0.66%) |
Feb 28, 2003 | 15.46 | 15.46 | 15.37 | 15.38 | 3,388 | +0.04(+0.26%) |
Feb 27, 2003 | 15.19 | 15.43 | 15.19 | 15.34 | 7,680 | +0.10(+0.67%) |
Feb 26, 2003 | 15.27 | 15.33 | 15.15 | 15.24 | 27,785 | +0.05(+0.35%) |
Feb 25, 2003 | 15.02 | 15.25 | 14.92 | 15.18 | 31,400 | +0.02(+0.12%) |
Feb 24, 2003 | 15.54 | 15.54 | 15.17 | 15.17 | 81,776 | -0.47(-3.03%) |
Feb 21, 2003 | 15.34 | 15.64 | 15.33 | 15.64 | 21,460 | +0.26(+1.70%) |
Feb 20, 2003 | 15.52 | 15.55 | 15.32 | 15.38 | 198,341 | +0.02(+0.12%) |
Feb 19, 2003 | 15.41 | 15.45 | 15.34 | 15.36 | 118,824 | -0.04(-0.23%) |
Feb 18, 2003 | 15.38 | 15.52 | 15.32 | 15.40 | 125,601 | +0.29(+1.93%) |
Feb 14, 2003 | 14.92 | 15.17 | 14.88 | 15.10 | 20,557 | +0.14(+0.92%) |
Feb 13, 2003 | 15.07 | 15.07 | 14.71 | 14.97 | 254,365 | -0.08(-0.56%) |
Feb 12, 2003 | 15.24 | 15.24 | 15.05 | 15.05 | 17,168 | -0.18(-1.19%) |
Feb 11, 2003 | 15.43 | 15.48 | 15.19 | 15.23 | 15,135 | -0.06(-0.40%) |
Feb 10, 2003 | 15.25 | 15.33 | 15.12 | 15.29 | 10,617 | +0.01(+0.06%) |
Feb 07, 2003 | 15.49 | 15.51 | 15.23 | 15.29 | 14,231 | -0.12(-0.75%) |
Feb 06, 2003 | 15.54 | 15.56 | 15.37 | 15.40 | 31,626 | -0.25(-1.58%) |
Feb 05, 2003 | 15.77 | 15.87 | 15.54 | 15.65 | 35,918 | +0.11(+0.68%) |
Feb 04, 2003 | 15.56 | 15.64 | 15.48 | 15.54 | 46,535 | -0.24(-1.54%) |
Feb 03, 2003 | 15.65 | 15.86 | 15.65 | 15.79 | 53,086 | +0.15(+0.93%) |
Jan 31, 2003 | 15.40 | 15.80 | 15.38 | 15.64 | 72,514 | +0.12(+0.80%) |
Jan 30, 2003 | 15.80 | 15.80 | 15.41 | 15.52 | 164,456 | -0.30(-1.90%) |
Jan 29, 2003 | 15.60 | 15.86 | 15.43 | 15.82 | 78,613 | +0.10(+0.65%) |
Jan 28, 2003 | 15.74 | 15.80 | 15.56 | 15.71 | 45,406 | +0.19(+1.20%) |
Jan 27, 2003 | 15.67 | 15.73 | 15.49 | 15.53 | 58,508 | -0.27(-1.74%) |
Jan 24, 2003 | 16.02 | 16.02 | 15.72 | 15.80 | 49,924 | -0.40(-2.46%) |
Jan 23, 2003 | 16.06 | 16.24 | 15.94 | 16.20 | 37,725 | +0.25(+1.58%) |
Jan 22, 2003 | 16.25 | 16.25 | 15.95 | 15.95 | 533,128 | -0.37(-2.25%) |
Jan 21, 2003 | 16.73 | 16.73 | 16.22 | 16.32 | 30,496 | -0.28(-1.71%) |
Jan 17, 2003 | 16.64 | 16.73 | 16.48 | 16.60 | 28,915 | -0.26(-1.52%) |
Jan 16, 2003 | 16.89 | 17.06 | 16.78 | 16.86 | 17,168 | +0.01(+0.08%) |
Jan 15, 2003 | 17.04 | 17.06 | 16.80 | 16.84 | 51,279 | -0.23(-1.37%) |
Jan 14, 2003 | 17.09 | 17.12 | 16.93 | 17.08 | 25,526 | +0.00(+0.00%) |
Jan 13, 2003 | 17.14 | 17.23 | 16.94 | 17.08 | 35,692 | +0.07(+0.39%) |
Jan 10, 2003 | 17.00 | 17.23 | 17.00 | 17.01 | 15,813 | -0.15(-0.88%) |
Jan 09, 2003 | 16.98 | 17.16 | 16.98 | 17.16 | 13,102 | +0.25(+1.49%) |
Jan 08, 2003 | 17.11 | 17.11 | 16.90 | 16.91 | 21,234 | -0.24(-1.39%) |
Jan 07, 2003 | 17.29 | 17.29 | 17.11 | 17.15 | 19,879 | -0.20(-1.17%) |
Jan 06, 2003 | 17.06 | 17.35 | 17.06 | 17.35 | 65,059 | +0.31(+1.82%) |
Jan 03, 2003 | 17.00 | 17.06 | 16.91 | 17.04 | 56,249 | -0.04(-0.26%) |