Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 18.14 | 18.16 | 17.91 | 17.96 | 2,418,980 | -0.25(-1.35%) |
Mar 28, 2003 | 18.22 | 18.30 | 18.14 | 18.21 | 1,340,264 | -0.05(-0.25%) |
Mar 27, 2003 | 18.27 | 18.29 | 18.09 | 18.25 | 1,491,688 | -0.08(-0.41%) |
Mar 26, 2003 | 18.14 | 18.33 | 18.02 | 18.33 | 1,148,342 | +0.07(+0.36%) |
Mar 25, 2003 | 17.84 | 18.26 | 17.84 | 18.26 | 1,277,022 | +0.34(+1.90%) |
Mar 24, 2003 | 18.41 | 18.41 | 17.81 | 17.92 | 1,521,813 | -0.49(-2.64%) |
Mar 21, 2003 | 18.64 | 18.64 | 18.30 | 18.41 | 3,173,702 | -0.04(-0.22%) |
Mar 20, 2003 | 18.30 | 18.51 | 18.05 | 18.45 | 1,339,666 | +0.10(+0.55%) |
Mar 19, 2003 | 18.19 | 18.45 | 18.17 | 18.35 | 1,739,670 | +0.20(+1.08%) |
Mar 18, 2003 | 18.00 | 18.21 | 17.98 | 18.15 | 2,035,135 | +0.15(+0.84%) |
Mar 17, 2003 | 17.47 | 18.00 | 17.37 | 18.00 | 1,882,315 | +0.53(+3.04%) |
Mar 14, 2003 | 17.44 | 17.51 | 17.32 | 17.47 | 1,953,738 | +0.08(+0.43%) |
Mar 13, 2003 | 17.25 | 17.43 | 17.25 | 17.39 | 6,202,964 | +0.27(+1.58%) |
Mar 12, 2003 | 17.14 | 17.22 | 17.12 | 17.12 | 6,671,199 | -0.02(-0.09%) |
Mar 11, 2003 | 17.15 | 17.29 | 17.11 | 17.14 | 1,209,590 | +0.04(+0.23%) |
Mar 10, 2003 | 17.27 | 17.27 | 17.10 | 17.10 | 978,764 | -0.19(-1.07%) |
Mar 07, 2003 | 17.22 | 17.32 | 17.19 | 17.28 | 1,111,833 | -0.00(-0.03%) |
Mar 06, 2003 | 17.42 | 17.42 | 17.26 | 17.29 | 1,461,762 | -0.14(-0.78%) |
Mar 05, 2003 | 17.17 | 17.42 | 17.17 | 17.42 | 1,130,586 | +0.13(+0.75%) |
Mar 04, 2003 | 17.46 | 17.51 | 17.28 | 17.29 | 1,306,748 | -0.15(-0.86%) |
Mar 03, 2003 | 17.47 | 17.60 | 17.39 | 17.44 | 1,729,695 | +0.08(+0.46%) |
Feb 28, 2003 | 17.48 | 17.59 | 17.34 | 17.36 | 1,442,410 | -0.08(-0.46%) |
Feb 27, 2003 | 17.36 | 17.47 | 17.33 | 17.44 | 1,164,103 | +0.16(+0.93%) |
Feb 26, 2003 | 17.43 | 17.43 | 17.28 | 17.28 | 1,361,212 | -0.16(-0.89%) |
Feb 25, 2003 | 17.35 | 17.49 | 17.30 | 17.44 | 1,344,653 | +0.07(+0.38%) |
Feb 24, 2003 | 17.34 | 17.45 | 17.26 | 17.37 | 1,247,495 | -0.04(-0.23%) |
Feb 21, 2003 | 17.41 | 17.52 | 17.21 | 17.41 | 1,244,303 | +0.13(+0.72%) |
Feb 20, 2003 | 17.29 | 17.32 | 17.15 | 17.29 | 971,382 | -0.00(-0.03%) |
Feb 19, 2003 | 17.13 | 17.32 | 17.13 | 17.29 | 1,083,104 | +0.16(+0.94%) |
Feb 18, 2003 | 16.89 | 17.16 | 16.88 | 17.13 | 1,333,481 | +0.34(+2.03%) |
Feb 14, 2003 | 16.78 | 16.89 | 16.68 | 16.79 | 1,807,103 | +0.06(+0.36%) |
Feb 13, 2003 | 16.91 | 16.91 | 16.66 | 16.73 | 2,118,328 | -0.39(-2.28%) |
Feb 12, 2003 | 17.12 | 17.22 | 17.02 | 17.12 | 1,661,864 | +0.03(+0.18%) |
Feb 11, 2003 | 17.19 | 17.26 | 17.07 | 17.09 | 1,252,084 | -0.06(-0.32%) |
Feb 10, 2003 | 17.17 | 17.23 | 17.07 | 17.15 | 2,093,191 | +0.01(+0.06%) |
Feb 07, 2003 | 17.02 | 17.32 | 16.99 | 17.14 | 2,485,415 | +0.24(+1.42%) |
Feb 06, 2003 | 16.90 | 17.00 | 16.78 | 16.90 | 1,312,134 | +0.15(+0.87%) |
Feb 05, 2003 | 16.69 | 16.89 | 16.66 | 16.75 | 1,125,599 | +0.11(+0.66%) |
Feb 04, 2003 | 16.44 | 16.66 | 16.40 | 16.64 | 1,800,519 | +0.23(+1.41%) |
Feb 03, 2003 | 16.39 | 16.47 | 16.31 | 16.41 | 1,832,240 | +0.02(+0.12%) |
Jan 31, 2003 | 15.99 | 16.42 | 15.99 | 16.39 | 1,078,316 | +0.35(+2.16%) |
Jan 30, 2003 | 16.29 | 16.33 | 16.04 | 16.04 | 676,716 | -0.20(-1.23%) |
Jan 29, 2003 | 16.03 | 16.32 | 15.97 | 16.25 | 737,764 | +0.14(+0.84%) |
Jan 28, 2003 | 15.96 | 16.11 | 15.94 | 16.11 | 1,120,810 | +0.18(+1.10%) |
Jan 27, 2003 | 15.89 | 16.07 | 15.89 | 15.93 | 1,433,033 | -0.22(-1.33%) |
Jan 24, 2003 | 16.39 | 16.47 | 16.15 | 16.15 | 1,044,800 | -0.28(-1.71%) |
Jan 23, 2003 | 16.37 | 16.46 | 16.34 | 16.43 | 1,217,370 | +0.07(+0.40%) |
Jan 22, 2003 | 16.11 | 16.45 | 16.06 | 16.37 | 1,607,200 | +0.24(+1.46%) |
Jan 21, 2003 | 16.19 | 16.25 | 16.10 | 16.13 | 1,366,200 | -0.06(-0.37%) |
Jan 17, 2003 | 16.34 | 16.37 | 16.14 | 16.19 | 1,136,771 | -0.19(-1.13%) |
Jan 16, 2003 | 16.61 | 16.71 | 16.38 | 16.38 | 1,017,468 | -0.22(-1.33%) |
Jan 15, 2003 | 16.64 | 16.74 | 16.47 | 16.60 | 1,292,583 | -0.07(-0.39%) |
Jan 14, 2003 | 16.69 | 16.71 | 16.62 | 16.66 | 805,395 | -0.04(-0.24%) |
Jan 13, 2003 | 16.94 | 17.01 | 16.63 | 16.70 | 1,337,671 | -0.20(-1.16%) |
Jan 10, 2003 | 17.12 | 17.12 | 16.87 | 16.90 | 964,001 | -0.25(-1.46%) |
Jan 09, 2003 | 17.03 | 17.16 | 16.93 | 17.15 | 1,035,223 | +0.12(+0.71%) |
Jan 08, 2003 | 17.34 | 17.34 | 16.98 | 17.03 | 1,207,195 | -0.32(-1.82%) |
Jan 07, 2003 | 17.44 | 17.48 | 17.22 | 17.34 | 1,552,137 | -0.28(-1.56%) |
Jan 06, 2003 | 17.41 | 17.63 | 17.36 | 17.62 | 1,338,668 | +0.21(+1.18%) |
Jan 03, 2003 | 17.42 | 17.49 | 17.26 | 17.41 | 1,503,857 | +0.06(+0.35%) |