Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 19.51 | 19.51 | 19.32 | 19.46 | 152,693 | -0.09(-0.47%) |
Mar 28, 2003 | 19.57 | 19.67 | 19.52 | 19.55 | 109,092 | -0.02(-0.08%) |
Mar 27, 2003 | 19.42 | 19.57 | 19.35 | 19.57 | 121,602 | +0.15(+0.76%) |
Mar 26, 2003 | 19.51 | 19.51 | 19.35 | 19.42 | 122,154 | -0.11(-0.58%) |
Mar 25, 2003 | 19.46 | 19.68 | 19.41 | 19.54 | 177,345 | +0.12(+0.62%) |
Mar 24, 2003 | 19.89 | 19.90 | 19.35 | 19.42 | 120,866 | -0.53(-2.67%) |
Mar 21, 2003 | 19.49 | 20.00 | 19.43 | 19.95 | 106,149 | +0.47(+2.40%) |
Mar 20, 2003 | 19.13 | 19.51 | 18.91 | 19.48 | 93,455 | +0.29(+1.53%) |
Mar 19, 2003 | 18.89 | 19.19 | 18.80 | 19.19 | 83,337 | +0.27(+1.44%) |
Mar 18, 2003 | 19.03 | 19.03 | 18.47 | 18.92 | 202,548 | -0.11(-0.57%) |
Mar 17, 2003 | 18.60 | 19.15 | 18.35 | 19.03 | 200,157 | +0.43(+2.31%) |
Mar 14, 2003 | 18.14 | 18.63 | 18.14 | 18.60 | 146,070 | +0.38(+2.06%) |
Mar 13, 2003 | 18.21 | 18.29 | 18.15 | 18.22 | 111,852 | +0.01(+0.06%) |
Mar 12, 2003 | 18.07 | 18.24 | 18.07 | 18.21 | 61,261 | +0.11(+0.60%) |
Mar 11, 2003 | 18.10 | 18.21 | 17.87 | 18.10 | 94,191 | +0.05(+0.30%) |
Mar 10, 2003 | 18.42 | 18.42 | 18.05 | 18.05 | 53,166 | -0.38(-2.04%) |
Mar 07, 2003 | 18.43 | 18.56 | 18.36 | 18.42 | 90,144 | -0.06(-0.32%) |
Mar 06, 2003 | 18.54 | 18.54 | 18.21 | 18.48 | 100,630 | -0.05(-0.29%) |
Mar 05, 2003 | 18.68 | 18.69 | 18.40 | 18.54 | 214,138 | -0.22(-1.19%) |
Mar 04, 2003 | 18.88 | 18.88 | 18.75 | 18.76 | 58,133 | -0.12(-0.63%) |
Mar 03, 2003 | 19.03 | 19.03 | 18.81 | 18.88 | 68,620 | -0.15(-0.77%) |
Feb 28, 2003 | 19.03 | 19.13 | 18.95 | 19.03 | 154,716 | +0.00(+0.00%) |
Feb 27, 2003 | 19.05 | 19.05 | 18.93 | 19.03 | 34,953 | +0.05(+0.29%) |
Feb 26, 2003 | 19.00 | 19.08 | 18.97 | 18.97 | 46,911 | -0.05(-0.29%) |
Feb 25, 2003 | 18.82 | 19.13 | 18.82 | 19.03 | 51,143 | +0.15(+0.78%) |
Feb 24, 2003 | 19.22 | 19.22 | 18.81 | 18.88 | 85,361 | -0.22(-1.14%) |
Feb 21, 2003 | 19.00 | 19.22 | 18.86 | 19.10 | 63,284 | +0.07(+0.37%) |
Feb 20, 2003 | 19.03 | 19.03 | 18.87 | 19.03 | 34,034 | +0.05(+0.29%) |
Feb 19, 2003 | 19.00 | 19.03 | 18.91 | 18.97 | 39,553 | +0.03(+0.14%) |
Feb 18, 2003 | 18.86 | 19.10 | 18.86 | 18.94 | 109,644 | +0.04(+0.23%) |
Feb 14, 2003 | 18.81 | 18.92 | 18.64 | 18.90 | 80,393 | +0.10(+0.55%) |
Feb 13, 2003 | 18.78 | 18.83 | 18.70 | 18.80 | 133,744 | -0.01(-0.06%) |
Feb 12, 2003 | 18.81 | 18.99 | 18.77 | 18.81 | 73,955 | +0.08(+0.44%) |
Feb 11, 2003 | 18.89 | 18.95 | 18.70 | 18.73 | 72,299 | -0.08(-0.43%) |
Feb 10, 2003 | 18.60 | 18.83 | 18.55 | 18.81 | 125,650 | +0.16(+0.85%) |
Feb 07, 2003 | 18.73 | 18.80 | 18.49 | 18.65 | 100,446 | -0.10(-0.55%) |
Feb 06, 2003 | 18.94 | 18.94 | 18.72 | 18.75 | 60,709 | -0.08(-0.43%) |
Feb 05, 2003 | 18.80 | 18.97 | 18.75 | 18.83 | 37,345 | +0.09(+0.49%) |
Feb 04, 2003 | 18.70 | 18.81 | 18.65 | 18.74 | 83,521 | -0.01(-0.06%) |
Feb 03, 2003 | 18.86 | 18.96 | 18.75 | 18.75 | 98,606 | -0.14(-0.72%) |
Jan 31, 2003 | 18.76 | 18.89 | 18.67 | 18.89 | 326,726 | +0.27(+1.43%) |
Jan 30, 2003 | 18.89 | 18.89 | 18.62 | 18.62 | 93,455 | -0.27(-1.41%) |
Jan 29, 2003 | 18.92 | 19.00 | 18.82 | 18.89 | 217,450 | -0.03(-0.14%) |
Jan 28, 2003 | 18.92 | 19.00 | 18.81 | 18.92 | 217,082 | +0.05(+0.26%) |
Jan 27, 2003 | 18.89 | 18.93 | 18.81 | 18.87 | 227,568 | +0.03(+0.17%) |
Jan 24, 2003 | 18.79 | 18.83 | 18.58 | 18.83 | 245,229 | +0.07(+0.38%) |
Jan 23, 2003 | 18.85 | 18.89 | 18.64 | 18.76 | 49,119 | +0.03(+0.14%) |
Jan 22, 2003 | 18.78 | 18.92 | 18.58 | 18.74 | 353,770 | -0.08(-0.40%) |
Jan 21, 2003 | 18.81 | 18.87 | 18.76 | 18.81 | 44,704 | -0.08(-0.43%) |
Jan 17, 2003 | 19.11 | 19.11 | 18.86 | 18.89 | 65,492 | -0.13(-0.69%) |
Jan 16, 2003 | 19.20 | 19.20 | 18.99 | 19.03 | 260,498 | -0.45(-2.29%) |
Jan 15, 2003 | 19.64 | 19.64 | 19.38 | 19.47 | 147,174 | -0.11(-0.58%) |
Jan 14, 2003 | 19.57 | 19.61 | 19.56 | 19.58 | 46,175 | +0.02(+0.08%) |
Jan 13, 2003 | 19.62 | 19.71 | 19.57 | 19.57 | 50,223 | -0.01(-0.03%) |
Jan 10, 2003 | 19.81 | 19.89 | 19.57 | 19.57 | 55,742 | -0.18(-0.94%) |
Jan 09, 2003 | 19.79 | 19.98 | 19.63 | 19.76 | 120,131 | -0.35(-1.73%) |
Jan 08, 2003 | 20.11 | 20.19 | 20.09 | 20.11 | 286,621 | +0.07(+0.33%) |
Jan 07, 2003 | 20.47 | 20.47 | 19.98 | 20.04 | 78,554 | -0.40(-1.94%) |
Jan 06, 2003 | 20.30 | 20.61 | 20.30 | 20.44 | 180,656 | +0.18(+0.91%) |
Jan 03, 2003 | 20.11 | 20.32 | 20.11 | 20.25 | 51,694 | +0.20(+0.98%) |