Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 17.80 | 18.02 | 17.80 | 17.95 | 45,900 | -0.10(-0.55%) |
Mar 28, 2003 | 18.10 | 18.20 | 18.05 | 18.05 | 52,300 | -0.07(-0.39%) |
Mar 27, 2003 | 18.05 | 18.15 | 17.90 | 18.12 | 43,700 | -0.06(-0.33%) |
Mar 26, 2003 | 17.90 | 18.20 | 17.86 | 18.18 | 86,900 | +0.08(+0.44%) |
Mar 25, 2003 | 17.74 | 18.15 | 17.74 | 18.10 | 57,500 | +0.16(+0.89%) |
Mar 24, 2003 | 18.03 | 18.05 | 17.85 | 17.94 | 63,800 | -0.63(-3.39%) |
Mar 21, 2003 | 18.30 | 18.57 | 18.25 | 18.57 | 107,700 | +0.17(+0.92%) |
Mar 20, 2003 | 18.15 | 18.44 | 18.15 | 18.40 | 153,000 | +0.25(+1.38%) |
Mar 19, 2003 | 18.12 | 18.17 | 18.03 | 18.15 | 78,500 | -0.01(-0.06%) |
Mar 18, 2003 | 18.05 | 18.21 | 18.00 | 18.16 | 104,600 | +0.08(+0.44%) |
Mar 17, 2003 | 17.80 | 18.12 | 17.80 | 18.08 | 87,300 | +0.20(+1.12%) |
Mar 14, 2003 | 17.94 | 17.94 | 17.72 | 17.88 | 20,300 | -0.16(-0.89%) |
Mar 13, 2003 | 17.55 | 18.05 | 17.45 | 18.04 | 159,800 | +0.45(+2.56%) |
Mar 12, 2003 | 17.36 | 17.59 | 17.35 | 17.59 | 134,500 | +0.59(+3.47%) |
Mar 11, 2003 | 17.10 | 17.12 | 16.90 | 17.00 | 247,200 | -0.26(-1.51%) |
Mar 10, 2003 | 17.30 | 17.34 | 17.20 | 17.26 | 54,300 | -0.19(-1.09%) |
Mar 07, 2003 | 17.25 | 17.50 | 17.22 | 17.45 | 79,200 | -0.34(-1.91%) |
Mar 06, 2003 | 17.88 | 17.93 | 17.66 | 17.79 | 84,000 | -0.19(-1.06%) |
Mar 05, 2003 | 17.90 | 17.98 | 17.81 | 17.98 | 48,400 | -0.03(-0.17%) |
Mar 04, 2003 | 18.36 | 18.36 | 18.00 | 18.01 | 77,800 | -0.35(-1.91%) |
Mar 03, 2003 | 18.38 | 18.50 | 18.35 | 18.36 | 10,700 | +0.04(+0.22%) |
Feb 28, 2003 | 18.34 | 18.38 | 18.25 | 18.32 | 37,700 | -0.20(-1.08%) |
Feb 27, 2003 | 18.40 | 18.55 | 18.40 | 18.52 | 37,100 | -0.03(-0.16%) |
Feb 26, 2003 | 18.59 | 18.70 | 18.45 | 18.55 | 83,100 | -0.12(-0.64%) |
Feb 25, 2003 | 18.65 | 18.72 | 18.35 | 18.67 | 221,400 | -0.04(-0.21%) |
Feb 24, 2003 | 18.85 | 18.92 | 18.66 | 18.71 | 25,200 | -0.29(-1.53%) |
Feb 21, 2003 | 18.85 | 19.00 | 18.80 | 19.00 | 265,900 | +0.05(+0.26%) |
Feb 20, 2003 | 18.95 | 19.03 | 18.95 | 18.95 | 63,200 | +0.08(+0.42%) |
Feb 19, 2003 | 18.82 | 18.87 | 18.77 | 18.87 | 75,300 | +0.06(+0.32%) |
Feb 18, 2003 | 18.75 | 18.83 | 18.75 | 18.81 | 60,200 | +0.06(+0.32%) |
Feb 14, 2003 | 18.82 | 18.95 | 18.65 | 18.75 | 219,300 | -0.17(-0.90%) |
Feb 13, 2003 | 19.05 | 19.05 | 18.80 | 18.92 | 205,400 | -0.22(-1.15%) |
Feb 12, 2003 | 19.15 | 19.25 | 19.10 | 19.14 | 189,900 | +0.03(+0.16%) |
Feb 11, 2003 | 19.18 | 19.29 | 19.10 | 19.11 | 96,700 | -0.09(-0.47%) |
Feb 10, 2003 | 19.12 | 19.20 | 19.12 | 19.20 | 125,800 | +0.09(+0.47%) |
Feb 07, 2003 | 19.15 | 19.20 | 19.10 | 19.11 | 132,800 | -0.02(-0.10%) |
Feb 06, 2003 | 19.25 | 19.25 | 19.06 | 19.13 | 306,000 | +0.03(+0.16%) |
Feb 05, 2003 | 19.17 | 19.30 | 19.10 | 19.10 | 216,300 | +0.08(+0.42%) |
Feb 04, 2003 | 19.05 | 19.19 | 19.02 | 19.02 | 102,300 | -0.28(-1.45%) |
Feb 03, 2003 | 19.15 | 19.44 | 19.15 | 19.30 | 159,000 | +0.10(+0.52%) |
Jan 31, 2003 | 19.00 | 19.20 | 18.90 | 19.20 | 243,400 | +0.29(+1.53%) |
Jan 30, 2003 | 19.20 | 19.20 | 18.90 | 18.91 | 94,100 | -0.33(-1.72%) |
Jan 29, 2003 | 19.20 | 19.25 | 19.07 | 19.24 | 259,900 | -0.06(-0.31%) |
Jan 28, 2003 | 19.35 | 19.35 | 19.02 | 19.30 | 332,700 | +0.00(+0.00%) |
Jan 27, 2003 | 19.20 | 19.41 | 19.18 | 19.30 | 456,100 | +0.24(+1.26%) |
Jan 24, 2003 | 19.35 | 19.35 | 19.06 | 19.06 | 206,100 | -0.35(-1.80%) |
Jan 23, 2003 | 19.36 | 19.42 | 19.28 | 19.41 | 408,400 | +0.30(+1.57%) |
Jan 22, 2003 | 19.00 | 19.17 | 19.00 | 19.11 | 327,600 | +0.26(+1.38%) |
Jan 21, 2003 | 19.05 | 19.08 | 18.85 | 18.85 | 526,100 | -0.03(-0.16%) |
Jan 17, 2003 | 18.65 | 18.90 | 18.65 | 18.88 | 159,700 | -0.25(-1.31%) |
Jan 16, 2003 | 19.25 | 19.27 | 19.00 | 19.13 | 485,700 | -0.14(-0.73%) |
Jan 15, 2003 | 19.50 | 19.50 | 19.20 | 19.27 | 575,400 | -0.13(-0.67%) |
Jan 14, 2003 | 19.29 | 19.40 | 19.26 | 19.40 | 430,900 | +0.17(+0.88%) |
Jan 13, 2003 | 19.25 | 19.35 | 19.05 | 19.23 | 1,148,000 | +0.33(+1.75%) |
Jan 10, 2003 | 18.85 | 19.00 | 18.80 | 18.90 | 453,200 | -0.13(-0.68%) |
Jan 09, 2003 | 18.82 | 19.03 | 18.82 | 19.03 | 1,075,800 | +0.43(+2.31%) |
Jan 08, 2003 | 18.65 | 18.65 | 18.50 | 18.60 | 684,500 | +0.72(+4.03%) |
Jan 07, 2003 | 17.90 | 18.05 | 17.88 | 17.88 | 155,200 | -0.17(-0.94%) |
Jan 06, 2003 | 17.73 | 18.20 | 17.70 | 18.05 | 121,000 | +0.32(+1.80%) |
Jan 03, 2003 | 17.83 | 17.85 | 17.72 | 17.73 | 73,100 | -0.13(-0.73%) |