Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 16.62 | 16.62 | 16.25 | 16.32 | 8,426 | -0.34(-2.05%) |
Feb 27, 2003 | 16.62 | 16.75 | 16.54 | 16.66 | 6,904 | +0.08(+0.46%) |
Feb 26, 2003 | 16.64 | 16.75 | 16.50 | 16.59 | 6,553 | +0.00(+0.00%) |
Feb 25, 2003 | 16.23 | 16.59 | 16.06 | 16.59 | 10,064 | +0.33(+2.05%) |
Feb 24, 2003 | 16.68 | 16.79 | 16.23 | 16.25 | 14,863 | -0.54(-3.21%) |
Feb 21, 2003 | 16.70 | 16.82 | 16.47 | 16.79 | 9,011 | +0.06(+0.36%) |
Feb 20, 2003 | 17.05 | 17.05 | 16.68 | 16.73 | 3,979 | -0.27(-1.61%) |
Feb 19, 2003 | 17.18 | 17.26 | 16.92 | 17.00 | 5,968 | -0.21(-1.24%) |
Feb 18, 2003 | 16.82 | 17.23 | 16.82 | 17.22 | 10,181 | +0.43(+2.54%) |
Feb 14, 2003 | 16.65 | 16.96 | 16.64 | 16.79 | 26,683 | +0.15(+0.92%) |
Feb 13, 2003 | 16.75 | 16.75 | 16.58 | 16.64 | 14,161 | -0.15(-0.92%) |
Feb 12, 2003 | 16.73 | 17.00 | 16.73 | 16.79 | 11,469 | +0.07(+0.41%) |
Feb 11, 2003 | 17.47 | 17.47 | 16.49 | 16.72 | 19,193 | -0.79(-4.54%) |
Feb 10, 2003 | 16.94 | 17.70 | 16.94 | 17.52 | 15,682 | +0.62(+3.64%) |
Feb 07, 2003 | 17.76 | 17.76 | 16.90 | 16.90 | 23,289 | -1.03(-5.76%) |
Feb 06, 2003 | 18.11 | 18.23 | 17.86 | 17.94 | 5,032 | -0.36(-1.96%) |
Feb 05, 2003 | 18.29 | 18.88 | 18.24 | 18.29 | 15,214 | +0.05(+0.28%) |
Feb 04, 2003 | 18.46 | 18.48 | 18.13 | 18.24 | 4,447 | -0.27(-1.48%) |
Feb 03, 2003 | 18.48 | 18.76 | 18.37 | 18.52 | 5,500 | +0.01(+0.05%) |
Jan 31, 2003 | 17.82 | 18.56 | 17.78 | 18.51 | 13,926 | +0.65(+3.64%) |
Jan 30, 2003 | 18.20 | 18.26 | 17.86 | 17.86 | 13,224 | -0.30(-1.65%) |
Jan 29, 2003 | 18.00 | 18.16 | 17.76 | 18.16 | 11,001 | +0.07(+0.38%) |
Jan 28, 2003 | 17.77 | 18.31 | 17.73 | 18.09 | 16,852 | +0.36(+2.02%) |
Jan 27, 2003 | 18.17 | 18.17 | 17.60 | 17.73 | 22,236 | -0.56(-3.04%) |
Jan 24, 2003 | 18.93 | 18.93 | 18.29 | 18.29 | 9,947 | -0.60(-3.17%) |
Jan 23, 2003 | 18.16 | 18.88 | 17.93 | 18.88 | 22,236 | +0.73(+4.00%) |
Jan 22, 2003 | 18.58 | 18.58 | 18.11 | 18.16 | 6,904 | -0.37(-1.98%) |
Jan 21, 2003 | 18.82 | 18.93 | 18.50 | 18.52 | 8,660 | -0.27(-1.45%) |
Jan 17, 2003 | 19.45 | 19.45 | 18.74 | 18.80 | 25,279 | -0.66(-3.38%) |
Jan 16, 2003 | 19.01 | 19.48 | 18.99 | 19.46 | 10,415 | +0.44(+2.34%) |
Jan 15, 2003 | 18.24 | 19.01 | 17.96 | 19.01 | 33,237 | +0.82(+4.51%) |
Jan 14, 2003 | 17.64 | 18.19 | 17.56 | 18.19 | 19,193 | +0.59(+3.35%) |
Jan 13, 2003 | 17.94 | 18.07 | 17.32 | 17.60 | 89,062 | -1.58(-8.24%) |
Jan 10, 2003 | 19.05 | 19.34 | 19.05 | 19.18 | 7,490 | +0.12(+0.63%) |
Jan 09, 2003 | 19.60 | 19.89 | 19.05 | 19.06 | 21,417 | -0.49(-2.49%) |
Jan 08, 2003 | 20.00 | 20.05 | 19.55 | 19.55 | 14,161 | -0.49(-2.43%) |
Jan 07, 2003 | 20.33 | 20.33 | 19.93 | 20.04 | 12,054 | -0.25(-1.22%) |
Jan 06, 2003 | 20.08 | 20.51 | 20.08 | 20.28 | 8,309 | +0.25(+1.24%) |
Jan 03, 2003 | 20.31 | 20.39 | 20.04 | 20.04 | 9,245 | -0.25(-1.22%) |
Jan 02, 2003 | 20.30 | 20.32 | 20.17 | 20.28 | 4,681 | -0.09(-0.42%) |
Dec 31, 2002 | 19.80 | 20.65 | 19.80 | 20.37 | 27,970 | +0.68(+3.47%) |
Dec 30, 2002 | 19.46 | 19.99 | 19.46 | 19.69 | 33,003 | +0.15(+0.74%) |
Dec 27, 2002 | 19.65 | 19.93 | 19.52 | 19.54 | 38,620 | -0.22(-1.12%) |
Dec 26, 2002 | 19.91 | 20.05 | 19.66 | 19.76 | 11,001 | -0.13(-0.64%) |
Dec 24, 2002 | 19.69 | 19.89 | 19.69 | 19.89 | 2,223 | +0.28(+1.44%) |
Dec 23, 2002 | 19.64 | 20.38 | 19.44 | 19.61 | 23,874 | -0.06(-0.30%) |
Dec 20, 2002 | 19.91 | 20.05 | 19.64 | 19.67 | 25,279 | -0.15(-0.78%) |
Dec 19, 2002 | 19.93 | 19.96 | 19.65 | 19.82 | 12,756 | -0.09(-0.43%) |
Dec 18, 2002 | 20.51 | 20.56 | 19.65 | 19.91 | 11,703 | -0.67(-3.24%) |
Dec 17, 2002 | 20.51 | 20.81 | 20.51 | 20.58 | 10,415 | -0.14(-0.66%) |
Dec 16, 2002 | 20.37 | 20.76 | 20.29 | 20.71 | 20,129 | +0.27(+1.34%) |
Dec 13, 2002 | 20.51 | 20.70 | 20.44 | 20.44 | 7,256 | -0.20(-0.95%) |
Dec 12, 2002 | 20.27 | 20.75 | 20.27 | 20.64 | 18,608 | +0.38(+1.90%) |
Dec 11, 2002 | 20.04 | 20.39 | 20.04 | 20.25 | 5,266 | +0.30(+1.50%) |
Dec 10, 2002 | 20.08 | 20.15 | 19.89 | 19.95 | 21,768 | -0.09(-0.43%) |
Dec 09, 2002 | 20.20 | 20.34 | 19.99 | 20.04 | 14,161 | -0.17(-0.85%) |
Dec 06, 2002 | 19.70 | 20.21 | 19.66 | 20.21 | 10,532 | +0.51(+2.60%) |
Dec 05, 2002 | 19.96 | 19.96 | 19.66 | 19.70 | 3,745 | -0.30(-1.50%) |
Dec 04, 2002 | 19.89 | 20.16 | 19.89 | 19.99 | 5,149 | +0.02(+0.09%) |
Dec 03, 2002 | 20.08 | 20.17 | 19.91 | 19.98 | 4,447 | -0.18(-0.89%) |