Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 16.81 | 17.06 | 16.47 | 16.92 | 5,260,623 | -0.07(-0.43%) |
Mar 28, 2003 | 17.14 | 17.28 | 16.87 | 16.99 | 2,544,978 | -0.29(-1.68%) |
Mar 27, 2003 | 17.46 | 17.59 | 17.00 | 17.28 | 5,465,222 | -0.25(-1.44%) |
Mar 26, 2003 | 17.52 | 17.79 | 17.46 | 17.53 | 4,042,581 | -0.05(-0.28%) |
Mar 25, 2003 | 17.45 | 17.78 | 17.27 | 17.58 | 3,746,521 | +0.24(+1.38%) |
Mar 24, 2003 | 17.49 | 17.78 | 17.24 | 17.34 | 5,492,323 | -0.78(-4.28%) |
Mar 21, 2003 | 17.37 | 18.75 | 17.09 | 18.12 | 11,731,721 | +1.23(+7.29%) |
Mar 20, 2003 | 16.50 | 17.23 | 16.32 | 16.89 | 5,080,143 | +0.26(+1.56%) |
Mar 19, 2003 | 16.43 | 16.79 | 16.33 | 16.63 | 4,488,625 | +0.25(+1.54%) |
Mar 18, 2003 | 16.13 | 16.39 | 16.00 | 16.37 | 4,906,100 | +0.09(+0.57%) |
Mar 17, 2003 | 15.64 | 16.29 | 15.33 | 16.28 | 7,662,669 | +0.81(+5.25%) |
Mar 14, 2003 | 15.52 | 15.80 | 15.27 | 15.47 | 7,667,007 | -0.15(-0.99%) |
Mar 13, 2003 | 15.51 | 15.64 | 14.63 | 15.62 | 10,733,679 | +0.21(+1.36%) |
Mar 12, 2003 | 15.08 | 15.50 | 15.03 | 15.41 | 4,763,743 | +0.22(+1.46%) |
Mar 11, 2003 | 15.55 | 15.55 | 14.90 | 15.19 | 6,965,524 | -0.20(-1.32%) |
Mar 10, 2003 | 16.11 | 16.16 | 15.28 | 15.40 | 4,411,850 | -0.81(-4.98%) |
Mar 07, 2003 | 16.04 | 16.28 | 15.80 | 16.20 | 3,921,446 | -0.02(-0.15%) |
Mar 06, 2003 | 16.28 | 16.28 | 16.07 | 16.23 | 3,383,625 | -0.11(-0.68%) |
Mar 05, 2003 | 16.17 | 16.41 | 16.10 | 16.34 | 3,917,874 | +0.20(+1.26%) |
Mar 04, 2003 | 16.28 | 16.35 | 16.08 | 16.13 | 4,939,116 | -0.05(-0.30%) |
Mar 03, 2003 | 16.21 | 16.37 | 16.04 | 16.18 | 5,493,175 | +0.02(+0.15%) |
Feb 28, 2003 | 15.58 | 16.24 | 15.40 | 16.16 | 6,206,210 | +0.58(+3.72%) |
Feb 27, 2003 | 15.17 | 15.67 | 15.14 | 15.58 | 3,494,535 | +0.24(+1.57%) |
Feb 26, 2003 | 15.52 | 15.56 | 15.22 | 15.34 | 3,595,214 | -0.26(-1.66%) |
Feb 25, 2003 | 15.53 | 15.64 | 15.09 | 15.60 | 4,260,994 | -0.15(-0.98%) |
Feb 24, 2003 | 15.86 | 15.96 | 15.62 | 15.75 | 4,077,823 | -0.17(-1.04%) |
Feb 21, 2003 | 15.64 | 16.08 | 15.45 | 15.92 | 4,118,420 | +0.42(+2.70%) |
Feb 20, 2003 | 15.81 | 16.00 | 15.48 | 15.50 | 2,955,415 | -0.30(-1.91%) |
Feb 19, 2003 | 15.80 | 15.99 | 15.59 | 15.80 | 3,362,353 | -0.08(-0.50%) |
Feb 18, 2003 | 15.65 | 15.95 | 15.57 | 15.88 | 3,991,109 | +0.28(+1.78%) |
Feb 14, 2003 | 15.08 | 15.61 | 14.99 | 15.60 | 3,498,919 | +0.61(+4.07%) |
Feb 13, 2003 | 15.30 | 15.30 | 14.67 | 15.00 | 4,653,480 | -0.21(-1.38%) |
Feb 12, 2003 | 15.39 | 15.65 | 15.12 | 15.20 | 3,901,148 | -0.20(-1.28%) |
Feb 11, 2003 | 15.75 | 15.83 | 15.25 | 15.40 | 4,163,076 | -0.25(-1.57%) |
Feb 10, 2003 | 15.62 | 15.81 | 15.33 | 15.65 | 4,404,056 | +0.05(+0.32%) |
Feb 07, 2003 | 15.54 | 15.86 | 15.43 | 15.60 | 5,057,170 | +0.27(+1.77%) |
Feb 06, 2003 | 15.34 | 15.68 | 15.04 | 15.33 | 3,526,525 | -0.10(-0.64%) |
Feb 05, 2003 | 15.60 | 15.89 | 15.32 | 15.43 | 4,497,103 | -0.09(-0.59%) |
Feb 04, 2003 | 15.64 | 15.70 | 15.35 | 15.52 | 4,396,099 | -0.30(-1.91%) |
Feb 03, 2003 | 15.59 | 15.98 | 15.50 | 15.82 | 4,664,197 | +0.31(+2.03%) |
Jan 31, 2003 | 15.12 | 15.88 | 15.12 | 15.51 | 5,371,873 | +0.26(+1.70%) |
Jan 30, 2003 | 15.88 | 15.91 | 15.09 | 15.25 | 5,374,661 | -0.63(-3.99%) |
Jan 29, 2003 | 15.57 | 15.93 | 14.96 | 15.88 | 5,177,985 | +0.20(+1.26%) |
Jan 28, 2003 | 15.31 | 15.94 | 15.24 | 15.68 | 5,309,030 | +0.49(+3.20%) |
Jan 27, 2003 | 15.21 | 15.85 | 15.14 | 15.20 | 3,954,248 | -0.28(-1.79%) |
Jan 24, 2003 | 15.75 | 15.78 | 14.97 | 15.48 | 4,851,265 | -0.25(-1.61%) |
Jan 23, 2003 | 15.76 | 15.90 | 15.48 | 15.73 | 4,276,746 | +0.15(+0.95%) |
Jan 22, 2003 | 15.93 | 15.96 | 15.46 | 15.58 | 4,587,227 | -0.30(-1.86%) |
Jan 21, 2003 | 16.34 | 16.67 | 15.88 | 15.88 | 3,739,574 | -0.34(-2.13%) |
Jan 17, 2003 | 16.76 | 16.89 | 16.17 | 16.22 | 4,345,272 | -0.75(-4.39%) |
Jan 16, 2003 | 16.95 | 17.10 | 16.75 | 16.97 | 4,124,915 | +0.01(+0.07%) |
Jan 15, 2003 | 17.02 | 17.11 | 16.66 | 16.95 | 5,285,322 | -0.39(-2.24%) |
Jan 14, 2003 | 17.26 | 17.54 | 17.18 | 17.34 | 3,545,524 | -0.01(-0.07%) |
Jan 13, 2003 | 17.93 | 17.93 | 17.16 | 17.35 | 4,521,948 | -0.42(-2.39%) |
Jan 10, 2003 | 17.67 | 18.04 | 17.37 | 17.78 | 3,895,789 | -0.12(-0.65%) |
Jan 09, 2003 | 17.62 | 18.01 | 17.62 | 17.90 | 4,032,193 | +0.36(+2.07%) |
Jan 08, 2003 | 18.04 | 18.17 | 17.35 | 17.53 | 4,652,018 | -0.60(-3.33%) |
Jan 07, 2003 | 18.35 | 18.37 | 17.59 | 18.14 | 5,191,625 | -0.33(-1.77%) |
Jan 06, 2003 | 17.91 | 18.53 | 17.82 | 18.46 | 5,536,207 | +0.59(+3.27%) |
Jan 03, 2003 | 17.69 | 17.94 | 17.55 | 17.88 | 2,944,860 | +0.07(+0.38%) |