Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 17.09 | 17.47 | 16.95 | 17.24 | 567,335 | +0.00(+0.00%) |
Mar 28, 2003 | 17.24 | 17.31 | 17.14 | 17.24 | 528,169 | -0.06(-0.33%) |
Mar 27, 2003 | 17.30 | 17.46 | 17.14 | 17.29 | 403,739 | -0.01(-0.05%) |
Mar 26, 2003 | 17.47 | 17.47 | 17.14 | 17.30 | 620,782 | -0.16(-0.93%) |
Mar 25, 2003 | 17.31 | 17.53 | 17.25 | 17.47 | 661,628 | +0.16(+0.94%) |
Mar 24, 2003 | 17.52 | 17.61 | 17.23 | 17.30 | 723,371 | -0.69(-3.81%) |
Mar 21, 2003 | 18.00 | 18.02 | 17.71 | 17.99 | 553,159 | +0.28(+1.56%) |
Mar 20, 2003 | 17.43 | 17.76 | 17.18 | 17.71 | 500,132 | +0.00(+0.00%) |
Mar 19, 2003 | 17.90 | 17.93 | 17.38 | 17.71 | 783,013 | -0.30(-1.69%) |
Mar 18, 2003 | 17.92 | 18.09 | 17.73 | 18.02 | 451,201 | +0.10(+0.53%) |
Mar 17, 2003 | 17.14 | 17.95 | 16.98 | 17.92 | 610,701 | +0.78(+4.56%) |
Mar 14, 2003 | 16.88 | 17.15 | 16.81 | 17.14 | 516,198 | +0.36(+2.16%) |
Mar 13, 2003 | 16.43 | 16.82 | 16.19 | 16.78 | 543,289 | +0.57(+3.53%) |
Mar 12, 2003 | 16.49 | 16.49 | 16.09 | 16.21 | 626,242 | -0.28(-1.68%) |
Mar 11, 2003 | 16.91 | 17.03 | 16.45 | 16.49 | 313,226 | -0.43(-2.53%) |
Mar 10, 2003 | 17.09 | 17.17 | 16.85 | 16.91 | 664,568 | -0.37(-2.15%) |
Mar 07, 2003 | 16.86 | 17.29 | 16.80 | 17.29 | 459,391 | +0.33(+1.97%) |
Mar 06, 2003 | 16.95 | 17.05 | 16.84 | 16.95 | 443,430 | -0.12(-0.73%) |
Mar 05, 2003 | 16.86 | 17.08 | 16.82 | 17.08 | 560,615 | +0.23(+1.36%) |
Mar 04, 2003 | 16.85 | 16.93 | 16.78 | 16.85 | 567,860 | +0.04(+0.23%) |
Mar 03, 2003 | 17.00 | 17.02 | 16.73 | 16.81 | 544,969 | +0.05(+0.28%) |
Feb 28, 2003 | 16.65 | 16.83 | 16.60 | 16.76 | 410,144 | +0.20(+1.21%) |
Feb 27, 2003 | 16.43 | 16.86 | 16.42 | 16.56 | 508,533 | +0.14(+0.87%) |
Feb 26, 2003 | 16.65 | 16.67 | 16.26 | 16.42 | 831,734 | -0.21(-1.26%) |
Feb 25, 2003 | 16.49 | 16.63 | 16.25 | 16.63 | 420,015 | +0.04(+0.23%) |
Feb 24, 2003 | 17.03 | 17.03 | 16.54 | 16.59 | 314,696 | -0.44(-2.57%) |
Feb 21, 2003 | 16.91 | 17.26 | 16.78 | 17.03 | 674,754 | +0.12(+0.73%) |
Feb 20, 2003 | 16.92 | 17.00 | 16.76 | 16.90 | 365,203 | +0.00(+0.00%) |
Feb 19, 2003 | 17.13 | 17.14 | 16.84 | 16.90 | 457,921 | -0.23(-1.33%) |
Feb 18, 2003 | 16.57 | 17.13 | 16.57 | 17.13 | 391,454 | +0.47(+2.80%) |
Feb 14, 2003 | 16.76 | 16.80 | 16.45 | 16.67 | 849,585 | +0.00(+0.00%) |
Feb 13, 2003 | 16.68 | 16.76 | 16.39 | 16.67 | 298,420 | -0.01(-0.06%) |
Feb 12, 2003 | 17.05 | 17.05 | 16.68 | 16.68 | 530,689 | -0.35(-2.07%) |
Feb 11, 2003 | 17.09 | 17.37 | 16.92 | 17.03 | 727,361 | -0.06(-0.33%) |
Feb 10, 2003 | 16.76 | 17.12 | 16.76 | 17.09 | 545,074 | +0.32(+1.93%) |
Feb 07, 2003 | 16.93 | 16.98 | 16.72 | 16.76 | 358,272 | -0.14(-0.85%) |
Feb 06, 2003 | 16.94 | 17.53 | 16.85 | 16.90 | 1,116,820 | -0.04(-0.22%) |
Feb 05, 2003 | 16.89 | 17.22 | 16.71 | 16.94 | 975,800 | +0.15(+0.91%) |
Feb 04, 2003 | 17.19 | 17.22 | 16.72 | 16.79 | 596,106 | -0.54(-3.13%) |
Feb 03, 2003 | 17.36 | 17.55 | 17.19 | 17.33 | 400,274 | +0.03(+0.17%) |
Jan 31, 2003 | 16.94 | 17.40 | 16.94 | 17.30 | 585,081 | +0.36(+2.14%) |
Jan 30, 2003 | 17.59 | 17.59 | 16.79 | 16.94 | 514,938 | -0.70(-3.94%) |
Jan 29, 2003 | 17.59 | 17.71 | 17.49 | 17.64 | 696,595 | -0.14(-0.80%) |
Jan 28, 2003 | 17.42 | 17.78 | 17.29 | 17.78 | 587,391 | +0.36(+2.08%) |
Jan 27, 2003 | 17.44 | 17.59 | 17.29 | 17.42 | 555,784 | -0.02(-0.11%) |
Jan 24, 2003 | 17.83 | 17.90 | 17.29 | 17.44 | 475,247 | -0.31(-1.77%) |
Jan 23, 2003 | 17.62 | 17.81 | 17.62 | 17.75 | 473,147 | +0.30(+1.69%) |
Jan 22, 2003 | 17.52 | 17.69 | 17.33 | 17.46 | 459,391 | -0.09(-0.49%) |
Jan 21, 2003 | 17.89 | 18.00 | 17.43 | 17.54 | 983,360 | -0.54(-3.00%) |
Jan 17, 2003 | 18.19 | 18.22 | 17.96 | 18.09 | 401,009 | -0.21(-1.15%) |
Jan 16, 2003 | 18.38 | 18.78 | 18.15 | 18.29 | 434,925 | -0.12(-0.67%) |
Jan 15, 2003 | 18.76 | 18.76 | 18.19 | 18.42 | 436,185 | -0.30(-1.58%) |
Jan 14, 2003 | 18.90 | 18.93 | 18.55 | 18.71 | 566,495 | -0.26(-1.36%) |
Jan 13, 2003 | 18.93 | 19.03 | 18.81 | 18.97 | 596,421 | +0.09(+0.45%) |
Jan 10, 2003 | 18.80 | 19.00 | 18.67 | 18.89 | 371,818 | +0.09(+0.46%) |
Jan 09, 2003 | 18.59 | 19.05 | 18.59 | 18.80 | 560,930 | +0.21(+1.13%) |
Jan 08, 2003 | 18.92 | 18.93 | 18.52 | 18.59 | 508,533 | -0.33(-1.76%) |
Jan 07, 2003 | 19.07 | 19.07 | 18.82 | 18.92 | 751,407 | -0.10(-0.55%) |
Jan 06, 2003 | 19.24 | 19.28 | 19.01 | 19.03 | 1,083,953 | +0.03(+0.15%) |
Jan 03, 2003 | 19.33 | 19.35 | 18.99 | 19.00 | 1,063,898 | -0.41(-2.11%) |