Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 15.62 | 15.65 | 15.12 | 15.57 | 1,272,244 | -0.06(-0.37%) |
Mar 28, 2003 | 15.84 | 15.92 | 15.58 | 15.62 | 635,701 | -0.22(-1.40%) |
Mar 27, 2003 | 15.72 | 16.11 | 15.57 | 15.84 | 1,569,156 | -0.24(-1.47%) |
Mar 26, 2003 | 16.21 | 16.48 | 16.04 | 16.08 | 1,739,461 | -0.16(-1.01%) |
Mar 25, 2003 | 15.92 | 16.41 | 15.67 | 16.24 | 1,670,695 | +0.14(+0.89%) |
Mar 24, 2003 | 16.32 | 16.78 | 15.79 | 16.10 | 3,482,564 | -0.76(-4.53%) |
Mar 21, 2003 | 15.67 | 16.96 | 15.48 | 16.86 | 5,603,952 | +1.54(+10.01%) |
Mar 20, 2003 | 14.69 | 15.37 | 14.39 | 15.33 | 3,744,184 | +0.64(+4.32%) |
Mar 19, 2003 | 15.14 | 15.14 | 14.32 | 14.69 | 5,474,682 | -0.44(-2.92%) |
Mar 18, 2003 | 15.86 | 16.84 | 14.89 | 15.14 | 6,988,798 | -0.71(-4.50%) |
Mar 17, 2003 | 14.89 | 15.92 | 14.67 | 15.85 | 3,503,432 | +0.81(+5.36%) |
Mar 14, 2003 | 15.60 | 15.64 | 15.04 | 15.04 | 1,297,313 | -0.31(-2.05%) |
Mar 13, 2003 | 14.82 | 15.39 | 14.77 | 15.36 | 2,491,828 | +0.75(+5.13%) |
Mar 12, 2003 | 14.54 | 14.79 | 14.39 | 14.61 | 2,989,997 | +0.06(+0.44%) |
Mar 11, 2003 | 14.71 | 15.07 | 14.49 | 14.54 | 1,400,532 | -0.24(-1.59%) |
Mar 10, 2003 | 15.24 | 15.25 | 14.72 | 14.78 | 1,394,930 | -0.50(-3.27%) |
Mar 07, 2003 | 14.46 | 15.50 | 14.35 | 15.28 | 1,834,417 | +0.36(+2.39%) |
Mar 06, 2003 | 14.79 | 15.24 | 14.33 | 14.92 | 3,794,323 | +0.14(+0.97%) |
Mar 05, 2003 | 15.14 | 15.17 | 14.21 | 14.78 | 5,268,944 | -0.29(-1.90%) |
Mar 04, 2003 | 16.01 | 16.02 | 15.02 | 15.07 | 3,555,812 | -1.09(-6.76%) |
Mar 03, 2003 | 16.60 | 16.67 | 16.00 | 16.16 | 1,436,386 | -0.46(-2.79%) |
Feb 28, 2003 | 16.42 | 16.92 | 16.42 | 16.62 | 1,295,212 | +0.19(+1.17%) |
Feb 27, 2003 | 16.32 | 16.49 | 16.10 | 16.43 | 1,015,806 | +0.35(+2.18%) |
Feb 26, 2003 | 16.07 | 16.42 | 15.98 | 16.08 | 1,407,535 | -0.04(-0.27%) |
Feb 25, 2003 | 16.03 | 16.15 | 15.71 | 16.12 | 1,915,088 | -0.04(-0.22%) |
Feb 24, 2003 | 16.71 | 16.71 | 16.11 | 16.16 | 1,662,852 | -0.77(-4.56%) |
Feb 21, 2003 | 16.47 | 17.06 | 16.44 | 16.93 | 1,120,006 | +0.42(+2.55%) |
Feb 20, 2003 | 16.49 | 16.72 | 16.35 | 16.51 | 977,992 | +0.06(+0.35%) |
Feb 19, 2003 | 16.67 | 16.78 | 16.28 | 16.45 | 1,187,511 | -0.29(-1.75%) |
Feb 18, 2003 | 16.35 | 16.80 | 16.18 | 16.74 | 1,649,407 | +0.86(+5.39%) |
Feb 14, 2003 | 15.96 | 15.99 | 15.56 | 15.89 | 2,072,788 | -0.01(-0.09%) |
Feb 13, 2003 | 16.43 | 16.53 | 15.58 | 15.90 | 2,275,725 | -0.52(-3.17%) |
Feb 12, 2003 | 16.67 | 16.86 | 16.32 | 16.42 | 1,211,320 | -0.29(-1.71%) |
Feb 11, 2003 | 16.53 | 16.89 | 16.49 | 16.71 | 2,633,702 | +0.31(+1.87%) |
Feb 10, 2003 | 16.07 | 16.40 | 15.94 | 16.40 | 1,361,177 | +0.34(+2.09%) |
Feb 07, 2003 | 16.24 | 16.28 | 15.84 | 16.07 | 2,717,033 | +0.11(+0.67%) |
Feb 06, 2003 | 16.23 | 16.42 | 15.84 | 15.96 | 1,570,977 | -0.28(-1.72%) |
Feb 05, 2003 | 16.24 | 16.69 | 16.10 | 16.24 | 1,620,136 | +0.36(+2.25%) |
Feb 04, 2003 | 16.57 | 16.57 | 15.77 | 15.88 | 2,652,609 | -0.69(-4.14%) |
Feb 03, 2003 | 16.78 | 16.99 | 16.35 | 16.57 | 1,404,174 | -0.34(-1.99%) |
Jan 31, 2003 | 16.49 | 17.02 | 16.48 | 16.90 | 2,108,782 | +0.34(+2.03%) |
Jan 30, 2003 | 17.02 | 17.13 | 16.46 | 16.57 | 1,954,163 | -0.51(-2.97%) |
Jan 29, 2003 | 16.14 | 17.07 | 15.78 | 17.07 | 3,232,569 | +0.53(+3.19%) |
Jan 28, 2003 | 16.50 | 16.60 | 16.32 | 16.54 | 2,943,079 | +0.13(+0.78%) |
Jan 27, 2003 | 16.99 | 17.17 | 16.39 | 16.42 | 2,455,134 | -0.94(-5.39%) |
Jan 24, 2003 | 17.39 | 17.39 | 17.14 | 17.35 | 3,543,348 | +0.14(+0.83%) |
Jan 23, 2003 | 17.46 | 17.54 | 16.94 | 17.21 | 2,443,369 | -0.23(-1.31%) |
Jan 22, 2003 | 17.71 | 17.79 | 17.23 | 17.44 | 2,968,429 | -0.27(-1.53%) |
Jan 21, 2003 | 18.14 | 18.14 | 17.66 | 17.71 | 3,262,961 | -0.54(-2.97%) |
Jan 17, 2003 | 18.38 | 18.53 | 18.09 | 18.25 | 3,071,368 | -0.12(-0.66%) |
Jan 16, 2003 | 17.56 | 18.42 | 17.56 | 18.37 | 5,444,851 | +0.96(+5.54%) |
Jan 15, 2003 | 17.78 | 17.85 | 17.19 | 17.41 | 2,473,901 | -0.06(-0.37%) |
Jan 14, 2003 | 17.14 | 18.01 | 17.06 | 17.47 | 3,486,626 | +0.21(+1.20%) |
Jan 13, 2003 | 18.56 | 18.56 | 17.21 | 17.26 | 4,343,612 | -1.30(-7.00%) |
Jan 10, 2003 | 18.06 | 18.56 | 18.04 | 18.56 | 3,426,823 | +0.19(+1.05%) |
Jan 09, 2003 | 18.79 | 19.39 | 17.28 | 18.37 | 14,364,985 | -1.61(-8.07%) |
Jan 08, 2003 | 19.89 | 20.16 | 19.67 | 19.99 | 941,018 | +0.11(+0.58%) |
Jan 07, 2003 | 20.10 | 20.96 | 19.72 | 19.87 | 2,735,100 | -0.11(-0.54%) |
Jan 06, 2003 | 19.66 | 20.17 | 19.60 | 19.98 | 1,146,196 | +0.50(+2.57%) |
Jan 03, 2003 | 20.19 | 20.19 | 19.12 | 19.48 | 2,092,956 | -0.70(-3.47%) |