Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 17.68 | 17.77 | 17.57 | 17.66 | 3,071,034 | -0.02(-0.10%) |
Mar 28, 2003 | 17.49 | 17.79 | 17.47 | 17.68 | 3,527,198 | +0.25(+1.42%) |
Mar 27, 2003 | 16.86 | 17.45 | 16.82 | 17.43 | 2,855,853 | +0.57(+3.36%) |
Mar 26, 2003 | 16.73 | 16.92 | 16.71 | 16.86 | 1,465,208 | +0.04(+0.24%) |
Mar 25, 2003 | 16.72 | 16.98 | 16.71 | 16.82 | 32,392,088 | +0.18(+1.07%) |
Mar 24, 2003 | 16.73 | 17.02 | 16.56 | 16.65 | 1,539,502 | -0.13(-0.79%) |
Mar 21, 2003 | 17.31 | 17.31 | 16.70 | 16.78 | 2,215,440 | -0.32(-1.88%) |
Mar 20, 2003 | 16.85 | 17.15 | 16.65 | 17.10 | 2,583,262 | +0.25(+1.47%) |
Mar 19, 2003 | 16.95 | 17.00 | 16.69 | 16.85 | 2,448,317 | -0.10(-0.59%) |
Mar 18, 2003 | 16.53 | 16.96 | 16.29 | 16.95 | 3,142,762 | +0.42(+2.53%) |
Mar 17, 2003 | 16.55 | 16.59 | 16.32 | 16.53 | 2,859,905 | +0.06(+0.38%) |
Mar 14, 2003 | 16.66 | 16.70 | 16.28 | 16.47 | 3,468,709 | -0.19(-1.13%) |
Mar 13, 2003 | 17.25 | 17.30 | 16.65 | 16.66 | 4,614,184 | -0.56(-3.25%) |
Mar 12, 2003 | 17.48 | 17.48 | 17.16 | 17.22 | 6,283,498 | -0.26(-1.50%) |
Mar 11, 2003 | 17.45 | 17.55 | 17.40 | 17.48 | 4,602,567 | -0.01(-0.04%) |
Mar 10, 2003 | 17.45 | 17.56 | 17.42 | 17.49 | 3,453,175 | +0.04(+0.23%) |
Mar 07, 2003 | 17.43 | 17.51 | 17.30 | 17.45 | 2,825,054 | +0.01(+0.06%) |
Mar 06, 2003 | 17.23 | 17.46 | 17.23 | 17.44 | 3,375,774 | +0.21(+1.20%) |
Mar 05, 2003 | 17.13 | 17.29 | 17.10 | 17.23 | 1,853,427 | +0.02(+0.11%) |
Mar 04, 2003 | 17.21 | 17.29 | 17.15 | 17.21 | 2,332,149 | +0.04(+0.24%) |
Mar 03, 2003 | 17.14 | 17.32 | 17.07 | 17.17 | 2,128,044 | +0.01(+0.09%) |
Feb 28, 2003 | 17.25 | 17.35 | 17.02 | 17.16 | 2,427,650 | +0.06(+0.32%) |
Feb 27, 2003 | 17.32 | 17.37 | 16.93 | 17.10 | 2,770,617 | -0.14(-0.79%) |
Feb 26, 2003 | 17.31 | 17.39 | 17.16 | 17.24 | 3,691,455 | -0.07(-0.41%) |
Feb 25, 2003 | 17.49 | 17.67 | 17.15 | 17.31 | 6,107,624 | -0.11(-0.66%) |
Feb 24, 2003 | 17.17 | 17.60 | 17.14 | 17.42 | 7,130,852 | +0.40(+2.33%) |
Feb 21, 2003 | 16.58 | 17.07 | 16.58 | 17.03 | 6,041,975 | +0.45(+2.70%) |
Feb 20, 2003 | 16.62 | 16.69 | 16.53 | 16.58 | 2,484,519 | +0.13(+0.79%) |
Feb 19, 2003 | 16.53 | 16.61 | 16.31 | 16.45 | 1,157,227 | -0.08(-0.47%) |
Feb 18, 2003 | 16.28 | 16.55 | 16.23 | 16.53 | 1,829,518 | +0.40(+2.46%) |
Feb 14, 2003 | 16.05 | 16.13 | 15.89 | 16.13 | 1,996,881 | +0.09(+0.53%) |
Feb 13, 2003 | 16.23 | 16.27 | 15.95 | 16.05 | 2,991,608 | -0.17(-1.03%) |
Feb 12, 2003 | 16.65 | 16.65 | 16.16 | 16.21 | 2,170,324 | -0.42(-2.54%) |
Feb 11, 2003 | 16.76 | 16.85 | 16.53 | 16.63 | 2,164,785 | -0.03(-0.18%) |
Feb 10, 2003 | 16.64 | 16.76 | 16.55 | 16.66 | 2,161,949 | +0.08(+0.49%) |
Feb 07, 2003 | 16.66 | 16.75 | 16.48 | 16.58 | 1,922,588 | -0.06(-0.33%) |
Feb 06, 2003 | 16.40 | 16.65 | 16.27 | 16.64 | 2,501,134 | +0.24(+1.47%) |
Feb 05, 2003 | 16.58 | 16.64 | 16.40 | 16.40 | 2,329,042 | -0.17(-1.05%) |
Feb 04, 2003 | 16.19 | 16.69 | 16.04 | 16.57 | 2,899,078 | +0.38(+2.33%) |
Feb 03, 2003 | 16.33 | 16.36 | 16.10 | 16.19 | 2,114,401 | -0.13(-0.79%) |
Jan 31, 2003 | 16.03 | 16.33 | 15.99 | 16.32 | 2,270,823 | +0.17(+1.03%) |
Jan 30, 2003 | 16.20 | 16.41 | 16.15 | 16.16 | 3,196,523 | +0.05(+0.32%) |
Jan 29, 2003 | 15.81 | 16.23 | 15.69 | 16.11 | 3,069,684 | +0.30(+1.90%) |
Jan 28, 2003 | 15.61 | 15.90 | 15.60 | 15.81 | 2,112,374 | +0.20(+1.26%) |
Jan 27, 2003 | 15.73 | 15.92 | 15.45 | 15.61 | 3,421,161 | -0.43(-2.68%) |
Jan 24, 2003 | 16.04 | 16.10 | 15.88 | 16.04 | 2,517,883 | -0.00(-0.02%) |
Jan 23, 2003 | 15.97 | 16.05 | 15.84 | 16.04 | 3,292,835 | +0.23(+1.48%) |
Jan 22, 2003 | 15.32 | 15.89 | 15.21 | 15.81 | 2,547,601 | +0.42(+2.74%) |
Jan 21, 2003 | 15.65 | 15.68 | 15.39 | 15.39 | 1,016,879 | -0.34(-2.14%) |
Jan 17, 2003 | 15.85 | 15.94 | 15.69 | 15.72 | 1,189,375 | -0.13(-0.79%) |
Jan 16, 2003 | 15.86 | 15.98 | 15.78 | 15.85 | 1,360,791 | +0.09(+0.56%) |
Jan 15, 2003 | 15.52 | 15.76 | 15.42 | 15.76 | 1,814,794 | +0.32(+2.06%) |
Jan 14, 2003 | 15.39 | 15.52 | 15.32 | 15.44 | 2,151,683 | +0.14(+0.92%) |
Jan 13, 2003 | 15.31 | 15.36 | 15.16 | 15.30 | 1,557,873 | +0.01(+0.05%) |
Jan 10, 2003 | 15.40 | 15.43 | 15.22 | 15.29 | 1,184,378 | -0.20(-1.27%) |
Jan 09, 2003 | 15.47 | 15.49 | 15.31 | 15.49 | 1,308,651 | +0.22(+1.45%) |
Jan 08, 2003 | 15.31 | 15.31 | 15.08 | 15.27 | 1,897,193 | -0.04(-0.24%) |
Jan 07, 2003 | 15.82 | 15.84 | 15.27 | 15.31 | 2,244,888 | -0.68(-4.24%) |
Jan 06, 2003 | 15.95 | 16.11 | 15.94 | 15.98 | 1,468,450 | -0.09(-0.53%) |
Jan 03, 2003 | 16.10 | 16.12 | 15.97 | 16.07 | 876,261 | -0.03(-0.18%) |