Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 15.74 | 15.97 | 15.42 | 15.84 | 5,618,578 | -0.07(-0.44%) |
Mar 28, 2003 | 16.05 | 16.18 | 15.80 | 15.91 | 2,718,149 | -0.27(-1.68%) |
Mar 27, 2003 | 16.35 | 16.47 | 15.91 | 16.18 | 5,837,099 | -0.24(-1.44%) |
Mar 26, 2003 | 16.40 | 16.66 | 16.35 | 16.42 | 4,317,655 | -0.05(-0.28%) |
Mar 25, 2003 | 16.34 | 16.65 | 16.17 | 16.46 | 4,001,451 | +0.22(+1.39%) |
Mar 24, 2003 | 16.38 | 16.65 | 16.14 | 16.24 | 5,866,044 | -0.73(-4.28%) |
Mar 21, 2003 | 16.27 | 17.56 | 16.00 | 16.96 | 12,529,997 | +1.15(+7.29%) |
Mar 20, 2003 | 15.45 | 16.13 | 15.28 | 15.81 | 5,425,817 | +0.24(+1.56%) |
Mar 19, 2003 | 15.38 | 15.72 | 15.29 | 15.57 | 4,794,050 | +0.24(+1.54%) |
Mar 18, 2003 | 15.10 | 15.35 | 14.98 | 15.33 | 5,239,932 | +0.09(+0.57%) |
Mar 17, 2003 | 14.65 | 15.25 | 14.35 | 15.24 | 8,184,070 | +0.76(+5.25%) |
Mar 14, 2003 | 14.53 | 14.79 | 14.30 | 14.48 | 8,188,702 | -0.14(-0.99%) |
Mar 13, 2003 | 14.52 | 14.65 | 13.70 | 14.63 | 11,464,044 | +0.20(+1.36%) |
Mar 12, 2003 | 14.11 | 14.51 | 14.07 | 14.43 | 5,087,888 | +0.21(+1.46%) |
Mar 11, 2003 | 14.56 | 14.56 | 13.95 | 14.22 | 7,439,488 | -0.19(-1.32%) |
Mar 10, 2003 | 15.08 | 15.13 | 14.31 | 14.41 | 4,712,051 | -0.76(-4.98%) |
Mar 07, 2003 | 15.02 | 15.24 | 14.79 | 15.17 | 4,188,278 | -0.02(-0.15%) |
Mar 06, 2003 | 15.24 | 15.24 | 15.05 | 15.19 | 3,613,862 | -0.10(-0.68%) |
Mar 05, 2003 | 15.14 | 15.37 | 15.08 | 15.30 | 4,184,462 | +0.19(+1.26%) |
Mar 04, 2003 | 15.24 | 15.31 | 15.05 | 15.11 | 5,275,194 | -0.05(-0.30%) |
Mar 03, 2003 | 15.18 | 15.33 | 15.02 | 15.15 | 5,866,954 | +0.02(+0.15%) |
Feb 28, 2003 | 14.59 | 15.20 | 14.41 | 15.13 | 6,628,507 | +0.54(+3.72%) |
Feb 27, 2003 | 14.20 | 14.67 | 14.18 | 14.59 | 3,732,318 | +0.22(+1.57%) |
Feb 26, 2003 | 14.53 | 14.56 | 14.25 | 14.36 | 3,839,847 | -0.24(-1.66%) |
Feb 25, 2003 | 14.54 | 14.65 | 14.13 | 14.60 | 4,550,930 | -0.14(-0.98%) |
Feb 24, 2003 | 14.85 | 14.94 | 14.62 | 14.75 | 4,355,296 | -0.16(-1.04%) |
Feb 21, 2003 | 14.64 | 15.05 | 14.47 | 14.90 | 4,398,655 | +0.39(+2.70%) |
Feb 20, 2003 | 14.81 | 14.98 | 14.50 | 14.51 | 3,156,514 | -0.28(-1.91%) |
Feb 19, 2003 | 14.80 | 14.97 | 14.60 | 14.80 | 3,591,142 | -0.07(-0.50%) |
Feb 18, 2003 | 14.66 | 14.93 | 14.58 | 14.87 | 4,262,682 | +0.26(+1.78%) |
Feb 14, 2003 | 14.11 | 14.62 | 14.03 | 14.61 | 3,737,001 | +0.57(+4.07%) |
Feb 13, 2003 | 14.32 | 14.33 | 13.73 | 14.04 | 4,970,123 | -0.20(-1.38%) |
Feb 12, 2003 | 14.41 | 14.66 | 14.16 | 14.24 | 4,166,599 | -0.18(-1.28%) |
Feb 11, 2003 | 14.74 | 14.82 | 14.28 | 14.42 | 4,446,349 | -0.23(-1.57%) |
Feb 10, 2003 | 14.63 | 14.81 | 14.36 | 14.65 | 4,703,727 | +0.05(+0.32%) |
Feb 07, 2003 | 14.55 | 14.85 | 14.44 | 14.60 | 5,401,282 | +0.25(+1.77%) |
Feb 06, 2003 | 14.36 | 14.68 | 14.09 | 14.35 | 3,766,484 | -0.09(-0.64%) |
Feb 05, 2003 | 14.60 | 14.88 | 14.34 | 14.44 | 4,803,105 | -0.09(-0.60%) |
Feb 04, 2003 | 14.65 | 14.70 | 14.37 | 14.53 | 4,695,228 | -0.28(-1.91%) |
Feb 03, 2003 | 14.59 | 14.96 | 14.51 | 14.81 | 4,981,569 | +0.29(+2.03%) |
Jan 31, 2003 | 14.16 | 14.86 | 14.16 | 14.52 | 5,737,398 | +0.24(+1.70%) |
Jan 30, 2003 | 14.87 | 14.90 | 14.13 | 14.28 | 5,740,376 | -0.59(-3.99%) |
Jan 29, 2003 | 14.58 | 14.91 | 14.01 | 14.87 | 5,530,317 | +0.18(+1.26%) |
Jan 28, 2003 | 14.33 | 14.92 | 14.27 | 14.69 | 5,670,279 | +0.46(+3.20%) |
Jan 27, 2003 | 14.24 | 14.84 | 14.18 | 14.23 | 4,223,312 | -0.26(-1.79%) |
Jan 24, 2003 | 14.74 | 14.77 | 14.02 | 14.49 | 5,181,366 | -0.24(-1.61%) |
Jan 23, 2003 | 14.75 | 14.89 | 14.49 | 14.73 | 4,567,754 | +0.14(+0.95%) |
Jan 22, 2003 | 14.92 | 14.94 | 14.48 | 14.59 | 4,899,361 | -0.28(-1.86%) |
Jan 21, 2003 | 15.30 | 15.61 | 14.86 | 14.86 | 3,994,031 | -0.32(-2.13%) |
Jan 17, 2003 | 15.69 | 15.82 | 15.14 | 15.19 | 4,640,943 | -0.70(-4.39%) |
Jan 16, 2003 | 15.87 | 16.01 | 15.68 | 15.88 | 4,405,592 | +0.01(+0.07%) |
Jan 15, 2003 | 15.94 | 16.02 | 15.60 | 15.87 | 5,644,958 | -0.36(-2.24%) |
Jan 14, 2003 | 16.16 | 16.43 | 16.08 | 16.24 | 3,786,776 | -0.01(-0.07%) |
Jan 13, 2003 | 16.79 | 16.79 | 16.06 | 16.25 | 4,829,640 | -0.40(-2.39%) |
Jan 10, 2003 | 16.54 | 16.89 | 16.27 | 16.65 | 4,160,875 | -0.11(-0.65%) |
Jan 09, 2003 | 16.50 | 16.87 | 16.50 | 16.76 | 4,306,561 | +0.34(+2.07%) |
Jan 08, 2003 | 16.89 | 17.01 | 16.25 | 16.42 | 4,968,562 | -0.56(-3.33%) |
Jan 07, 2003 | 17.18 | 17.20 | 16.47 | 16.98 | 5,544,886 | -0.31(-1.77%) |
Jan 06, 2003 | 16.77 | 17.35 | 16.69 | 17.29 | 5,912,914 | +0.55(+3.27%) |
Jan 03, 2003 | 16.56 | 16.80 | 16.43 | 16.74 | 3,145,241 | +0.06(+0.38%) |