Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 17.24 | 17.24 | 16.86 | 16.93 | 8,123 | -0.35(-2.05%) |
Feb 27, 2003 | 17.24 | 17.37 | 17.16 | 17.28 | 6,656 | +0.08(+0.46%) |
Feb 26, 2003 | 17.27 | 17.37 | 17.12 | 17.20 | 6,317 | +0.00(+0.00%) |
Feb 25, 2003 | 16.84 | 17.20 | 16.66 | 17.20 | 9,702 | +0.35(+2.05%) |
Feb 24, 2003 | 17.30 | 17.42 | 16.84 | 16.86 | 14,328 | -0.56(-3.21%) |
Feb 21, 2003 | 17.33 | 17.44 | 17.09 | 17.42 | 8,687 | +0.06(+0.36%) |
Feb 20, 2003 | 17.68 | 17.68 | 17.30 | 17.36 | 3,835 | -0.28(-1.61%) |
Feb 19, 2003 | 17.82 | 17.90 | 17.55 | 17.64 | 5,753 | -0.22(-1.24%) |
Feb 18, 2003 | 17.44 | 17.87 | 17.44 | 17.86 | 9,815 | +0.44(+2.54%) |
Feb 14, 2003 | 17.28 | 17.59 | 17.26 | 17.42 | 25,723 | +0.16(+0.92%) |
Feb 13, 2003 | 17.37 | 17.37 | 17.20 | 17.26 | 13,651 | -0.16(-0.92%) |
Feb 12, 2003 | 17.36 | 17.64 | 17.36 | 17.42 | 11,056 | +0.07(+0.41%) |
Feb 11, 2003 | 18.13 | 18.13 | 17.11 | 17.35 | 18,502 | -0.82(-4.54%) |
Feb 10, 2003 | 17.57 | 18.36 | 17.57 | 18.17 | 15,117 | +0.64(+3.64%) |
Feb 07, 2003 | 18.43 | 18.43 | 17.53 | 17.53 | 22,451 | -1.07(-5.76%) |
Feb 06, 2003 | 18.79 | 18.91 | 18.52 | 18.60 | 4,851 | -0.37(-1.96%) |
Feb 05, 2003 | 18.97 | 19.58 | 18.92 | 18.98 | 14,666 | +0.05(+0.28%) |
Feb 04, 2003 | 19.15 | 19.17 | 18.81 | 18.92 | 4,287 | -0.28(-1.48%) |
Feb 03, 2003 | 19.17 | 19.46 | 19.06 | 19.21 | 5,302 | +0.01(+0.05%) |
Jan 31, 2003 | 18.48 | 19.25 | 18.45 | 19.20 | 13,425 | +0.67(+3.64%) |
Jan 30, 2003 | 18.88 | 18.94 | 18.52 | 18.52 | 12,748 | -0.31(-1.65%) |
Jan 29, 2003 | 18.68 | 18.84 | 18.42 | 18.84 | 10,605 | +0.07(+0.38%) |
Jan 28, 2003 | 18.44 | 18.99 | 18.39 | 18.76 | 16,246 | +0.37(+2.02%) |
Jan 27, 2003 | 18.85 | 18.85 | 18.26 | 18.39 | 21,435 | -0.58(-3.04%) |
Jan 24, 2003 | 19.63 | 19.63 | 18.97 | 18.97 | 9,589 | -0.62(-3.17%) |
Jan 23, 2003 | 18.84 | 19.59 | 18.60 | 19.59 | 21,435 | +0.75(+4.00%) |
Jan 22, 2003 | 19.28 | 19.28 | 18.79 | 18.84 | 6,656 | -0.38(-1.98%) |
Jan 21, 2003 | 19.52 | 19.63 | 19.19 | 19.22 | 8,348 | -0.28(-1.45%) |
Jan 17, 2003 | 20.17 | 20.17 | 19.44 | 19.50 | 24,369 | -0.68(-3.38%) |
Jan 16, 2003 | 19.72 | 20.21 | 19.70 | 20.18 | 10,041 | +0.46(+2.34%) |
Jan 15, 2003 | 18.92 | 19.72 | 18.63 | 19.72 | 32,041 | +0.85(+4.51%) |
Jan 14, 2003 | 18.30 | 18.87 | 18.21 | 18.87 | 18,502 | +0.61(+3.35%) |
Jan 13, 2003 | 18.61 | 18.75 | 17.97 | 18.26 | 85,856 | -1.64(-8.24%) |
Jan 10, 2003 | 19.77 | 20.06 | 19.77 | 19.90 | 7,220 | +0.12(+0.63%) |
Jan 09, 2003 | 20.33 | 20.63 | 19.77 | 19.77 | 20,646 | -0.51(-2.49%) |
Jan 08, 2003 | 20.75 | 20.79 | 20.28 | 20.28 | 13,651 | -0.51(-2.43%) |
Jan 07, 2003 | 21.09 | 21.09 | 20.68 | 20.79 | 11,620 | -0.26(-1.22%) |
Jan 06, 2003 | 20.83 | 21.27 | 20.83 | 21.04 | 8,010 | +0.26(+1.24%) |
Jan 03, 2003 | 21.07 | 21.15 | 20.79 | 20.79 | 8,912 | -0.26(-1.22%) |
Jan 02, 2003 | 21.06 | 21.08 | 20.93 | 21.04 | 4,512 | -0.09(-0.42%) |
Dec 31, 2002 | 20.54 | 21.42 | 20.54 | 21.13 | 26,964 | +0.71(+3.47%) |
Dec 30, 2002 | 20.18 | 20.74 | 20.18 | 20.42 | 31,815 | +0.15(+0.74%) |
Dec 27, 2002 | 20.39 | 20.67 | 20.25 | 20.27 | 37,230 | -0.23(-1.12%) |
Dec 26, 2002 | 20.65 | 20.80 | 20.40 | 20.50 | 10,605 | -0.13(-0.64%) |
Dec 24, 2002 | 20.42 | 20.63 | 20.42 | 20.63 | 2,143 | +0.29(+1.44%) |
Dec 23, 2002 | 20.37 | 21.14 | 20.16 | 20.34 | 23,015 | -0.06(-0.30%) |
Dec 20, 2002 | 20.65 | 20.79 | 20.38 | 20.40 | 24,369 | -0.16(-0.78%) |
Dec 19, 2002 | 20.67 | 20.71 | 20.39 | 20.56 | 12,297 | -0.09(-0.43%) |
Dec 18, 2002 | 21.27 | 21.33 | 20.39 | 20.65 | 11,282 | -0.69(-3.24%) |
Dec 17, 2002 | 21.27 | 21.59 | 21.27 | 21.34 | 10,041 | -0.14(-0.66%) |
Dec 16, 2002 | 21.13 | 21.54 | 21.05 | 21.49 | 19,405 | +0.28(+1.34%) |
Dec 13, 2002 | 21.27 | 21.47 | 21.20 | 21.20 | 6,994 | -0.20(-0.95%) |
Dec 12, 2002 | 21.02 | 21.52 | 21.02 | 21.41 | 17,938 | +0.40(+1.90%) |
Dec 11, 2002 | 20.79 | 21.15 | 20.79 | 21.01 | 5,076 | +0.31(+1.50%) |
Dec 10, 2002 | 20.83 | 20.90 | 20.63 | 20.70 | 20,984 | -0.09(-0.43%) |
Dec 09, 2002 | 20.95 | 21.10 | 20.74 | 20.79 | 13,651 | -0.18(-0.85%) |
Dec 06, 2002 | 20.43 | 20.96 | 20.40 | 20.96 | 10,153 | +0.53(+2.60%) |
Dec 05, 2002 | 20.71 | 20.71 | 20.40 | 20.43 | 3,610 | -0.31(-1.50%) |
Dec 04, 2002 | 20.63 | 20.91 | 20.63 | 20.74 | 4,964 | +0.02(+0.09%) |
Dec 03, 2002 | 20.83 | 20.92 | 20.65 | 20.72 | 4,287 | -0.19(-0.89%) |