Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 15.79 | 16.04 | 15.79 | 16.00 | 11,998 | +0.26(+1.63%) |
Feb 27, 2003 | 15.28 | 15.80 | 15.28 | 15.75 | 28,496 | +0.54(+3.52%) |
Feb 26, 2003 | 15.40 | 15.42 | 15.21 | 15.21 | 13,748 | -0.14(-0.89%) |
Feb 25, 2003 | 15.68 | 15.68 | 15.20 | 15.35 | 11,873 | -0.26(-1.64%) |
Feb 24, 2003 | 16.00 | 16.20 | 15.60 | 15.60 | 11,498 | -0.31(-1.96%) |
Feb 21, 2003 | 16.76 | 16.84 | 15.60 | 15.91 | 52,742 | -0.95(-5.65%) |
Feb 20, 2003 | 16.88 | 17.92 | 16.68 | 16.87 | 96,736 | +0.10(+0.62%) |
Feb 19, 2003 | 16.08 | 16.92 | 15.98 | 16.76 | 26,246 | +0.76(+4.75%) |
Feb 18, 2003 | 15.76 | 16.00 | 15.70 | 16.00 | 18,497 | +0.24(+1.52%) |
Feb 14, 2003 | 15.51 | 15.88 | 15.48 | 15.76 | 15,747 | +0.28(+1.81%) |
Feb 13, 2003 | 15.19 | 15.48 | 15.19 | 15.48 | 13,623 | +0.27(+1.79%) |
Feb 12, 2003 | 15.04 | 15.35 | 14.88 | 15.21 | 21,372 | +0.09(+0.58%) |
Feb 11, 2003 | 15.08 | 15.12 | 14.46 | 15.12 | 25,121 | +0.00(+0.00%) |
Feb 10, 2003 | 15.16 | 15.18 | 14.63 | 15.12 | 31,120 | +0.08(+0.53%) |
Feb 07, 2003 | 15.51 | 15.51 | 15.04 | 15.04 | 12,248 | -0.47(-3.04%) |
Feb 06, 2003 | 15.60 | 15.65 | 15.51 | 15.51 | 7,873 | -0.09(-0.56%) |
Feb 05, 2003 | 15.40 | 15.60 | 15.32 | 15.60 | 22,496 | +0.22(+1.46%) |
Feb 04, 2003 | 15.60 | 15.60 | 15.36 | 15.38 | 12,123 | -0.33(-2.09%) |
Feb 03, 2003 | 15.44 | 15.80 | 15.44 | 15.71 | 14,248 | +0.10(+0.67%) |
Jan 31, 2003 | 15.12 | 15.60 | 14.88 | 15.60 | 15,622 | +0.57(+3.78%) |
Jan 30, 2003 | 15.25 | 15.25 | 14.80 | 15.03 | 28,496 | -0.25(-1.62%) |
Jan 29, 2003 | 15.39 | 15.39 | 15.28 | 15.28 | 13,498 | -0.24(-1.55%) |
Jan 28, 2003 | 15.87 | 15.95 | 15.52 | 15.52 | 15,622 | -0.32(-2.02%) |
Jan 27, 2003 | 16.52 | 16.52 | 15.84 | 15.84 | 6,249 | -0.68(-4.12%) |
Jan 24, 2003 | 16.76 | 16.76 | 16.47 | 16.52 | 18,122 | -0.21(-1.24%) |
Jan 23, 2003 | 16.84 | 16.92 | 16.72 | 16.73 | 13,123 | -0.04(-0.24%) |
Jan 22, 2003 | 17.17 | 17.17 | 16.76 | 16.77 | 1,999 | -0.43(-2.51%) |
Jan 21, 2003 | 17.60 | 17.60 | 17.20 | 17.20 | 29,496 | -0.25(-1.42%) |
Jan 17, 2003 | 17.52 | 17.60 | 17.13 | 17.45 | 66,741 | -0.15(-0.86%) |
Jan 16, 2003 | 17.77 | 17.88 | 17.60 | 17.60 | 9,623 | -0.09(-0.50%) |
Jan 15, 2003 | 17.78 | 17.78 | 17.52 | 17.69 | 12,498 | -0.15(-0.85%) |
Jan 14, 2003 | 17.88 | 17.88 | 17.79 | 17.84 | 6,624 | +0.04(+0.22%) |
Jan 13, 2003 | 17.84 | 17.89 | 17.68 | 17.80 | 7,873 | -0.04(-0.22%) |
Jan 10, 2003 | 17.97 | 18.00 | 17.80 | 17.84 | 16,622 | -0.13(-0.71%) |
Jan 09, 2003 | 18.48 | 18.64 | 17.96 | 17.97 | 26,996 | -0.44(-2.39%) |
Jan 08, 2003 | 18.48 | 18.48 | 18.40 | 18.41 | 14,872 | -0.08(-0.43%) |
Jan 07, 2003 | 18.56 | 18.68 | 18.48 | 18.49 | 28,496 | -0.18(-0.94%) |
Jan 06, 2003 | 18.44 | 18.77 | 18.44 | 18.67 | 34,995 | +0.18(+1.00%) |
Jan 03, 2003 | 18.40 | 18.48 | 18.36 | 18.48 | 24,496 | +0.08(+0.43%) |
Jan 02, 2003 | 18.08 | 18.55 | 18.34 | 18.40 | 18,122 | -0.16(-0.86%) |
Dec 31, 2002 | 18.08 | 18.72 | 18.08 | 18.56 | 28,496 | +0.51(+2.84%) |
Dec 30, 2002 | 17.72 | 18.05 | 17.72 | 18.05 | 25,746 | +0.29(+1.62%) |
Dec 27, 2002 | 17.96 | 17.99 | 17.76 | 17.76 | 7,873 | -0.24(-1.33%) |
Dec 26, 2002 | 18.28 | 18.35 | 18.00 | 18.00 | 11,498 | -0.20(-1.10%) |
Dec 24, 2002 | 18.39 | 18.40 | 18.20 | 18.20 | 3,624 | -0.16(-0.87%) |
Dec 23, 2002 | 18.28 | 18.40 | 18.24 | 18.36 | 12,373 | +0.20(+1.10%) |
Dec 20, 2002 | 18.27 | 18.39 | 18.16 | 18.16 | 28,496 | -0.16(-0.87%) |
Dec 19, 2002 | 18.08 | 18.45 | 18.08 | 18.32 | 21,872 | +0.04(+0.22%) |
Dec 18, 2002 | 18.32 | 18.56 | 18.28 | 18.28 | 21,247 | -0.12(-0.65%) |
Dec 17, 2002 | 18.56 | 18.56 | 18.40 | 18.40 | 21,247 | -0.16(-0.86%) |
Dec 16, 2002 | 17.91 | 18.56 | 17.79 | 18.56 | 10,248 | +0.64(+3.57%) |
Dec 13, 2002 | 17.36 | 18.04 | 17.32 | 17.92 | 25,121 | +0.64(+3.70%) |
Dec 12, 2002 | 17.20 | 17.33 | 17.20 | 17.28 | 8,623 | +0.19(+1.12%) |
Dec 11, 2002 | 16.72 | 17.08 | 16.72 | 17.09 | 13,373 | +0.37(+2.20%) |
Dec 10, 2002 | 16.44 | 16.76 | 16.24 | 16.72 | 22,371 | +0.39(+2.40%) |
Dec 09, 2002 | 16.93 | 16.99 | 16.32 | 16.33 | 19,247 | -0.63(-3.73%) |
Dec 06, 2002 | 17.16 | 17.16 | 16.76 | 16.96 | 24,621 | -0.36(-2.08%) |
Dec 05, 2002 | 18.22 | 18.31 | 17.12 | 17.32 | 49,118 | -0.95(-5.21%) |
Dec 04, 2002 | 18.32 | 18.32 | 18.12 | 18.27 | 13,623 | -0.10(-0.52%) |
Dec 03, 2002 | 18.40 | 18.46 | 18.26 | 18.37 | 7,124 | -0.14(-0.73%) |