Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 13.96 | 14.09 | 13.79 | 13.83 | 5,271,983 | -0.39(-2.72%) |
Mar 28, 2003 | 14.41 | 14.41 | 14.15 | 14.21 | 2,778,832 | -0.20(-1.36%) |
Mar 27, 2003 | 14.56 | 14.56 | 14.32 | 14.41 | 1,700,224 | -0.15(-1.05%) |
Mar 26, 2003 | 14.50 | 14.58 | 14.35 | 14.56 | 4,064,809 | +0.07(+0.47%) |
Mar 25, 2003 | 14.40 | 14.61 | 14.29 | 14.50 | 2,534,918 | +0.13(+0.94%) |
Mar 24, 2003 | 14.56 | 14.65 | 14.32 | 14.36 | 1,826,015 | -0.55(-3.66%) |
Mar 21, 2003 | 14.65 | 14.94 | 14.41 | 14.91 | 3,034,820 | +0.26(+1.76%) |
Mar 20, 2003 | 14.64 | 14.80 | 14.45 | 14.65 | 2,402,600 | +0.01(+0.04%) |
Mar 19, 2003 | 14.56 | 14.67 | 14.43 | 14.64 | 30,836,038 | +0.08(+0.55%) |
Mar 18, 2003 | 14.67 | 14.70 | 14.42 | 14.56 | 2,118,386 | -0.07(-0.50%) |
Mar 17, 2003 | 14.09 | 14.64 | 13.91 | 14.64 | 2,750,607 | +0.55(+3.87%) |
Mar 14, 2003 | 14.32 | 14.32 | 13.99 | 14.09 | 2,854,046 | -0.20(-1.37%) |
Mar 13, 2003 | 14.04 | 14.29 | 13.96 | 14.29 | 1,911,344 | +0.48(+3.51%) |
Mar 12, 2003 | 13.88 | 13.93 | 13.67 | 13.80 | 2,870,362 | -0.10(-0.75%) |
Mar 11, 2003 | 14.04 | 14.15 | 13.87 | 13.91 | 2,062,425 | -0.13(-0.96%) |
Mar 10, 2003 | 14.27 | 14.32 | 14.04 | 14.04 | 2,214,484 | -0.29(-2.01%) |
Mar 07, 2003 | 14.07 | 14.40 | 14.07 | 14.33 | 2,415,326 | +0.07(+0.47%) |
Mar 06, 2003 | 14.55 | 14.55 | 14.24 | 14.26 | 1,601,353 | -0.29(-1.98%) |
Mar 05, 2003 | 14.34 | 14.55 | 14.34 | 14.55 | 2,323,144 | +0.15(+1.06%) |
Mar 04, 2003 | 14.53 | 14.60 | 14.39 | 14.40 | 1,531,686 | -0.15(-1.01%) |
Mar 03, 2003 | 14.72 | 14.79 | 14.50 | 14.54 | 1,899,924 | +0.00(+0.00%) |
Feb 28, 2003 | 14.56 | 14.82 | 14.52 | 14.54 | 2,461,335 | -0.09(-0.63%) |
Feb 27, 2003 | 14.65 | 14.87 | 14.53 | 14.64 | 1,912,813 | +0.10(+0.67%) |
Feb 26, 2003 | 14.64 | 14.78 | 14.46 | 14.54 | 1,835,315 | -0.22(-1.50%) |
Feb 25, 2003 | 14.64 | 14.78 | 14.37 | 14.76 | 1,916,239 | +0.13(+0.88%) |
Feb 24, 2003 | 14.94 | 14.94 | 14.56 | 14.63 | 1,428,736 | -0.30(-2.01%) |
Feb 21, 2003 | 14.80 | 15.13 | 14.69 | 14.93 | 1,888,829 | +0.23(+1.54%) |
Feb 20, 2003 | 14.93 | 14.93 | 14.69 | 14.70 | 1,268,193 | -0.10(-0.66%) |
Feb 19, 2003 | 14.83 | 14.86 | 14.67 | 14.80 | 1,604,452 | -0.08(-0.54%) |
Feb 18, 2003 | 14.72 | 14.97 | 14.66 | 14.88 | 1,744,928 | +0.20(+1.38%) |
Feb 14, 2003 | 14.55 | 14.71 | 14.42 | 14.68 | 1,771,848 | +0.18(+1.27%) |
Feb 13, 2003 | 14.38 | 14.59 | 14.30 | 14.50 | 1,668,898 | +0.15(+1.03%) |
Feb 12, 2003 | 14.53 | 14.69 | 14.32 | 14.35 | 1,266,561 | -0.17(-1.18%) |
Feb 11, 2003 | 14.88 | 14.88 | 14.43 | 14.52 | 1,839,720 | -0.26(-1.78%) |
Feb 10, 2003 | 14.52 | 14.81 | 14.35 | 14.78 | 2,755,501 | +0.32(+2.25%) |
Feb 07, 2003 | 14.76 | 14.78 | 14.42 | 14.46 | 2,298,019 | -0.15(-1.05%) |
Feb 06, 2003 | 14.62 | 14.78 | 14.47 | 14.61 | 1,643,120 | +0.00(+0.00%) |
Feb 05, 2003 | 14.81 | 15.01 | 14.60 | 14.61 | 2,003,200 | -0.17(-1.16%) |
Feb 04, 2003 | 14.81 | 14.81 | 14.48 | 14.78 | 2,783,238 | -0.02(-0.17%) |
Feb 03, 2003 | 14.74 | 14.94 | 14.70 | 14.81 | 1,910,529 | +0.07(+0.46%) |
Jan 31, 2003 | 14.41 | 14.80 | 14.40 | 14.74 | 2,922,081 | +0.34(+2.34%) |
Jan 30, 2003 | 14.80 | 14.80 | 14.40 | 14.40 | 2,123,934 | -0.32(-2.16%) |
Jan 29, 2003 | 14.56 | 14.82 | 14.36 | 14.72 | 2,631,994 | +0.07(+0.46%) |
Jan 28, 2003 | 14.75 | 14.75 | 14.58 | 14.65 | 2,117,244 | +0.06(+0.38%) |
Jan 27, 2003 | 14.62 | 14.83 | 14.51 | 14.60 | 2,173,043 | -0.09(-0.58%) |
Jan 24, 2003 | 14.89 | 14.94 | 14.63 | 14.69 | 1,856,199 | -0.39(-2.60%) |
Jan 23, 2003 | 15.08 | 15.13 | 14.88 | 15.08 | 2,394,769 | +0.12(+0.78%) |
Jan 22, 2003 | 15.15 | 15.23 | 14.92 | 14.96 | 2,074,009 | -0.18(-1.17%) |
Jan 21, 2003 | 15.34 | 15.42 | 15.14 | 15.14 | 2,448,446 | -0.17(-1.12%) |
Jan 17, 2003 | 15.32 | 15.51 | 15.14 | 15.31 | 4,082,919 | -0.23(-1.50%) |
Jan 16, 2003 | 15.78 | 15.80 | 15.51 | 15.54 | 4,372,354 | -0.27(-1.71%) |
Jan 15, 2003 | 16.40 | 16.40 | 15.81 | 15.81 | 3,285,914 | -0.74(-4.44%) |
Jan 14, 2003 | 16.31 | 16.55 | 16.27 | 16.55 | 1,188,411 | +0.12(+0.75%) |
Jan 13, 2003 | 16.55 | 16.62 | 16.32 | 16.43 | 1,104,223 | +0.02(+0.11%) |
Jan 10, 2003 | 16.24 | 16.55 | 16.24 | 16.41 | 1,460,225 | -0.14(-0.85%) |
Jan 09, 2003 | 16.39 | 16.55 | 16.30 | 16.55 | 1,718,823 | +0.35(+2.16%) |
Jan 08, 2003 | 16.20 | 16.40 | 16.13 | 16.20 | 1,343,407 | -0.15(-0.94%) |
Jan 07, 2003 | 16.41 | 16.48 | 16.34 | 16.35 | 1,836,946 | -0.06(-0.34%) |
Jan 06, 2003 | 15.75 | 16.43 | 15.75 | 16.41 | 2,222,152 | +0.67(+4.24%) |
Jan 03, 2003 | 15.89 | 15.93 | 15.72 | 15.74 | 1,047,609 | -0.15(-0.93%) |