Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 18.84 | 18.84 | 18.42 | 18.44 | 94,701 | -0.41(-2.18%) |
Mar 28, 2003 | 18.36 | 18.93 | 18.27 | 18.85 | 83,954 | +0.39(+2.09%) |
Mar 27, 2003 | 18.24 | 18.54 | 18.09 | 18.47 | 42,592 | +0.21(+1.13%) |
Mar 26, 2003 | 18.44 | 18.46 | 18.12 | 18.26 | 47,379 | -0.21(-1.11%) |
Mar 25, 2003 | 18.25 | 18.51 | 18.07 | 18.47 | 51,017 | +0.12(+0.65%) |
Mar 24, 2003 | 18.66 | 18.67 | 17.78 | 18.35 | 89,602 | -0.32(-1.70%) |
Mar 21, 2003 | 18.93 | 19.01 | 17.95 | 18.66 | 311,084 | -0.30(-1.58%) |
Mar 20, 2003 | 18.26 | 18.96 | 18.18 | 18.96 | 48,732 | +0.52(+2.83%) |
Mar 19, 2003 | 18.19 | 18.44 | 18.00 | 18.44 | 48,142 | +0.24(+1.32%) |
Mar 18, 2003 | 18.20 | 18.21 | 17.78 | 18.20 | 55,457 | -0.12(-0.65%) |
Mar 17, 2003 | 17.48 | 18.32 | 17.40 | 18.32 | 57,799 | +0.75(+4.29%) |
Mar 14, 2003 | 17.35 | 17.76 | 17.28 | 17.57 | 44,053 | +0.09(+0.50%) |
Mar 13, 2003 | 16.97 | 17.52 | 16.93 | 17.48 | 48,193 | +0.51(+3.03%) |
Mar 12, 2003 | 16.92 | 17.14 | 16.62 | 16.97 | 52,595 | +0.03(+0.15%) |
Mar 11, 2003 | 16.78 | 17.19 | 16.75 | 16.94 | 48,777 | +0.25(+1.49%) |
Mar 10, 2003 | 17.27 | 17.27 | 16.64 | 16.69 | 47,026 | -0.59(-3.42%) |
Mar 07, 2003 | 17.01 | 17.43 | 17.01 | 17.28 | 34,307 | +0.25(+1.46%) |
Mar 06, 2003 | 17.16 | 17.16 | 17.04 | 17.04 | 36,524 | -0.25(-1.44%) |
Mar 05, 2003 | 17.08 | 17.43 | 17.08 | 17.28 | 52,044 | +0.13(+0.75%) |
Mar 04, 2003 | 17.37 | 17.37 | 16.93 | 17.16 | 72,582 | -0.34(-1.96%) |
Mar 03, 2003 | 17.83 | 17.83 | 17.28 | 17.50 | 108,173 | -0.26(-1.44%) |
Feb 28, 2003 | 17.19 | 17.93 | 17.09 | 17.76 | 124,043 | +0.52(+3.03%) |
Feb 27, 2003 | 16.67 | 17.31 | 16.67 | 17.23 | 70,948 | +0.51(+3.08%) |
Feb 26, 2003 | 16.71 | 16.86 | 16.56 | 16.72 | 50,294 | -0.11(-0.66%) |
Feb 25, 2003 | 16.62 | 16.90 | 16.58 | 16.83 | 93,936 | +0.04(+0.26%) |
Feb 24, 2003 | 16.88 | 16.89 | 16.71 | 16.79 | 102,455 | -0.22(-1.31%) |
Feb 21, 2003 | 16.50 | 17.14 | 16.29 | 17.01 | 107,006 | +0.60(+3.66%) |
Feb 20, 2003 | 16.67 | 16.67 | 16.39 | 16.41 | 51,110 | -0.20(-1.19%) |
Feb 19, 2003 | 17.01 | 17.04 | 16.51 | 16.61 | 90,085 | -0.51(-2.95%) |
Feb 18, 2003 | 16.39 | 17.13 | 16.39 | 17.11 | 65,463 | +0.73(+4.45%) |
Feb 14, 2003 | 16.72 | 16.74 | 16.33 | 16.39 | 107,823 | -0.30(-1.80%) |
Feb 13, 2003 | 16.86 | 16.86 | 16.39 | 16.68 | 71,765 | -0.04(-0.26%) |
Feb 12, 2003 | 17.34 | 17.34 | 16.71 | 16.73 | 40,141 | -0.68(-3.93%) |
Feb 11, 2003 | 17.74 | 17.82 | 17.17 | 17.41 | 69,431 | -0.33(-1.84%) |
Feb 10, 2003 | 17.35 | 17.82 | 17.33 | 17.74 | 83,084 | +0.34(+1.97%) |
Feb 07, 2003 | 17.75 | 17.89 | 17.28 | 17.40 | 70,014 | -0.48(-2.68%) |
Feb 06, 2003 | 17.75 | 18.30 | 17.62 | 17.88 | 110,040 | +0.08(+0.43%) |
Feb 05, 2003 | 17.59 | 18.27 | 17.49 | 17.80 | 116,691 | +0.25(+1.42%) |
Feb 04, 2003 | 17.78 | 17.78 | 17.47 | 17.55 | 71,648 | -0.16(-0.92%) |
Feb 03, 2003 | 17.91 | 18.08 | 17.65 | 17.71 | 50,760 | -0.20(-1.10%) |
Jan 31, 2003 | 17.78 | 18.35 | 17.78 | 17.91 | 131,861 | +0.12(+0.67%) |
Jan 30, 2003 | 18.60 | 18.44 | 17.79 | 17.79 | 73,583 | -0.74(-3.98%) |
Jan 29, 2003 | 18.30 | 18.60 | 17.88 | 18.53 | 101,755 | +0.22(+1.22%) |
Jan 28, 2003 | 18.44 | 18.52 | 17.87 | 18.30 | 135,245 | +0.05(+0.28%) |
Jan 27, 2003 | 18.63 | 18.72 | 18.18 | 18.25 | 86,001 | -0.39(-2.07%) |
Jan 24, 2003 | 19.12 | 19.32 | 18.60 | 18.64 | 93,586 | -0.74(-3.80%) |
Jan 23, 2003 | 19.60 | 19.60 | 18.72 | 19.38 | 73,515 | -0.14(-0.70%) |
Jan 22, 2003 | 19.79 | 20.22 | 18.67 | 19.51 | 141,430 | -0.70(-3.48%) |
Jan 21, 2003 | 20.85 | 20.85 | 20.10 | 20.22 | 42,475 | -0.79(-3.75%) |
Jan 17, 2003 | 21.36 | 21.42 | 20.78 | 21.00 | 41,075 | -0.45(-2.08%) |
Jan 16, 2003 | 21.31 | 21.97 | 21.29 | 21.45 | 59,512 | +0.09(+0.40%) |
Jan 15, 2003 | 21.61 | 21.61 | 21.22 | 21.36 | 46,093 | -0.15(-0.68%) |
Jan 14, 2003 | 21.46 | 21.55 | 21.28 | 21.51 | 41,892 | +0.09(+0.40%) |
Jan 13, 2003 | 21.48 | 21.74 | 21.19 | 21.42 | 29,172 | -0.05(-0.24%) |
Jan 10, 2003 | 21.40 | 21.72 | 21.24 | 21.47 | 67,914 | +0.06(+0.28%) |
Jan 09, 2003 | 20.87 | 21.43 | 20.74 | 21.42 | 59,862 | +0.63(+3.05%) |
Jan 08, 2003 | 21.42 | 21.42 | 20.74 | 20.78 | 33,490 | -0.60(-2.81%) |
Jan 07, 2003 | 21.40 | 21.40 | 20.91 | 21.38 | 54,144 | +0.11(+0.52%) |
Jan 06, 2003 | 21.18 | 21.47 | 21.18 | 21.27 | 66,280 | +0.01(+0.04%) |
Jan 03, 2003 | 21.42 | 21.45 | 21.16 | 21.26 | 44,809 | -0.16(-0.76%) |