Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 18.44 | 18.77 | 18.34 | 18.77 | 29,915 | +0.27(+1.46%) |
Mar 28, 2003 | 18.37 | 18.65 | 18.37 | 18.50 | 106,661 | +0.12(+0.66%) |
Mar 27, 2003 | 18.34 | 18.42 | 18.34 | 18.38 | 19,675 | +0.00(+0.00%) |
Mar 26, 2003 | 18.53 | 18.60 | 18.38 | 18.38 | 35,553 | -0.26(-1.40%) |
Mar 25, 2003 | 18.47 | 19.02 | 18.47 | 18.64 | 25,428 | +0.05(+0.28%) |
Mar 24, 2003 | 18.41 | 18.60 | 18.33 | 18.59 | 23,817 | +0.08(+0.42%) |
Mar 21, 2003 | 18.25 | 18.51 | 18.18 | 18.51 | 64,664 | +0.26(+1.43%) |
Mar 20, 2003 | 18.51 | 18.77 | 18.18 | 18.25 | 26,464 | -0.33(-1.78%) |
Mar 19, 2003 | 18.16 | 18.58 | 18.13 | 18.58 | 14,382 | +0.37(+2.05%) |
Mar 18, 2003 | 17.69 | 18.21 | 17.66 | 18.21 | 23,127 | +0.14(+0.77%) |
Mar 17, 2003 | 17.43 | 18.29 | 17.43 | 18.07 | 45,564 | +0.70(+4.05%) |
Mar 14, 2003 | 17.30 | 17.60 | 17.09 | 17.36 | 41,882 | +0.11(+0.66%) |
Mar 13, 2003 | 16.38 | 17.30 | 16.14 | 17.25 | 94,810 | +0.91(+5.59%) |
Mar 12, 2003 | 16.35 | 16.57 | 16.06 | 16.34 | 62,938 | -0.05(-0.32%) |
Mar 11, 2003 | 16.51 | 16.60 | 16.34 | 16.39 | 14,152 | -0.08(-0.47%) |
Mar 10, 2003 | 16.51 | 16.77 | 16.34 | 16.47 | 17,259 | -0.10(-0.58%) |
Mar 07, 2003 | 16.42 | 16.59 | 16.39 | 16.57 | 9,780 | +0.12(+0.74%) |
Mar 06, 2003 | 16.30 | 16.44 | 16.21 | 16.44 | 69,612 | +0.19(+1.18%) |
Mar 05, 2003 | 16.34 | 16.34 | 16.08 | 16.25 | 7,018 | -0.13(-0.80%) |
Mar 04, 2003 | 16.60 | 16.60 | 16.17 | 16.38 | 19,330 | -0.14(-0.84%) |
Mar 03, 2003 | 16.90 | 16.95 | 16.51 | 16.52 | 18,524 | -0.38(-2.26%) |
Feb 28, 2003 | 16.95 | 17.08 | 16.77 | 16.90 | 13,577 | -0.04(-0.26%) |
Feb 27, 2003 | 16.34 | 16.95 | 16.34 | 16.95 | 27,039 | +0.56(+3.45%) |
Feb 26, 2003 | 16.82 | 16.82 | 16.38 | 16.38 | 13,807 | -0.39(-2.33%) |
Feb 25, 2003 | 16.17 | 16.77 | 16.17 | 16.77 | 20,480 | +0.43(+2.66%) |
Feb 24, 2003 | 17.38 | 17.38 | 16.30 | 16.34 | 18,179 | -1.10(-6.33%) |
Feb 21, 2003 | 16.69 | 17.44 | 16.69 | 17.44 | 28,880 | +0.74(+4.42%) |
Feb 20, 2003 | 16.77 | 16.86 | 16.67 | 16.70 | 5,407 | +0.00(+0.00%) |
Feb 19, 2003 | 17.21 | 17.24 | 16.43 | 16.70 | 28,535 | -0.38(-2.24%) |
Feb 18, 2003 | 17.60 | 17.66 | 16.77 | 17.09 | 26,694 | -0.56(-3.20%) |
Feb 14, 2003 | 16.99 | 17.65 | 16.99 | 17.65 | 36,819 | +0.57(+3.36%) |
Feb 13, 2003 | 17.23 | 17.23 | 16.70 | 17.08 | 18,294 | -0.13(-0.76%) |
Feb 12, 2003 | 17.25 | 17.25 | 16.95 | 17.21 | 43,147 | +0.09(+0.51%) |
Feb 11, 2003 | 17.10 | 17.47 | 17.01 | 17.12 | 24,392 | +0.10(+0.61%) |
Feb 10, 2003 | 16.95 | 17.02 | 16.77 | 17.02 | 37,279 | -0.02(-0.10%) |
Feb 07, 2003 | 17.60 | 17.64 | 17.03 | 17.03 | 45,679 | -0.52(-2.97%) |
Feb 06, 2003 | 17.97 | 18.12 | 17.56 | 17.56 | 22,782 | -0.41(-2.27%) |
Feb 05, 2003 | 18.12 | 18.47 | 17.87 | 17.96 | 23,587 | -0.09(-0.48%) |
Feb 04, 2003 | 18.25 | 18.25 | 17.86 | 18.05 | 32,792 | -0.23(-1.24%) |
Feb 03, 2003 | 18.43 | 18.60 | 18.28 | 18.28 | 27,729 | -0.02(-0.10%) |
Jan 31, 2003 | 18.25 | 18.49 | 18.25 | 18.29 | 31,066 | +0.04(+0.24%) |
Jan 30, 2003 | 18.53 | 18.53 | 18.21 | 18.25 | 28,880 | -0.28(-1.50%) |
Jan 29, 2003 | 17.96 | 18.53 | 17.91 | 18.53 | 40,041 | +0.54(+3.00%) |
Jan 28, 2003 | 17.99 | 18.16 | 17.92 | 17.99 | 26,349 | +0.00(+0.00%) |
Jan 27, 2003 | 17.99 | 18.12 | 17.99 | 17.99 | 113,450 | -0.05(-0.29%) |
Jan 24, 2003 | 18.39 | 18.43 | 18.04 | 18.04 | 77,091 | -0.38(-2.08%) |
Jan 23, 2003 | 17.86 | 18.43 | 17.82 | 18.43 | 31,296 | +0.70(+3.92%) |
Jan 22, 2003 | 17.89 | 17.89 | 17.72 | 17.73 | 24,738 | -0.20(-1.11%) |
Jan 21, 2003 | 18.06 | 18.17 | 17.93 | 17.93 | 29,570 | -0.26(-1.43%) |
Jan 17, 2003 | 18.06 | 18.23 | 17.94 | 18.19 | 19,330 | +0.20(+1.11%) |
Jan 16, 2003 | 18.21 | 18.23 | 17.89 | 17.99 | 34,863 | -0.01(-0.05%) |
Jan 15, 2003 | 18.38 | 18.38 | 17.94 | 18.00 | 32,217 | -0.43(-2.31%) |
Jan 14, 2003 | 18.58 | 18.61 | 18.35 | 18.43 | 57,875 | -0.24(-1.30%) |
Jan 13, 2003 | 18.30 | 18.72 | 18.28 | 18.67 | 72,833 | +0.41(+2.24%) |
Jan 10, 2003 | 17.69 | 18.34 | 17.69 | 18.26 | 28,880 | +0.49(+2.74%) |
Jan 09, 2003 | 17.73 | 18.09 | 17.71 | 17.77 | 59,141 | +0.04(+0.24%) |
Jan 08, 2003 | 17.67 | 17.76 | 17.51 | 17.73 | 51,317 | +0.06(+0.34%) |
Jan 07, 2003 | 17.64 | 17.70 | 17.23 | 17.67 | 38,200 | +0.07(+0.40%) |
Jan 06, 2003 | 17.38 | 17.77 | 17.38 | 17.60 | 30,836 | +0.34(+1.96%) |
Jan 03, 2003 | 17.21 | 17.77 | 16.95 | 17.26 | 30,146 | +0.10(+0.56%) |