Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 16.65 | 16.83 | 16.60 | 16.76 | 410,153 | +0.20(+1.21%) |
Feb 27, 2003 | 16.43 | 16.86 | 16.42 | 16.56 | 508,543 | +0.14(+0.87%) |
Feb 26, 2003 | 16.65 | 16.67 | 16.26 | 16.42 | 831,751 | -0.21(-1.26%) |
Feb 25, 2003 | 16.49 | 16.63 | 16.25 | 16.63 | 420,023 | +0.04(+0.23%) |
Feb 24, 2003 | 17.03 | 17.03 | 16.54 | 16.59 | 314,702 | -0.44(-2.57%) |
Feb 21, 2003 | 16.91 | 17.26 | 16.78 | 17.03 | 674,767 | +0.12(+0.73%) |
Feb 20, 2003 | 16.92 | 17.00 | 16.76 | 16.90 | 365,210 | +0.00(+0.00%) |
Feb 19, 2003 | 17.13 | 17.14 | 16.84 | 16.90 | 457,930 | -0.23(-1.33%) |
Feb 18, 2003 | 16.57 | 17.13 | 16.57 | 17.13 | 391,462 | +0.47(+2.80%) |
Feb 14, 2003 | 16.76 | 16.80 | 16.45 | 16.67 | 849,602 | +0.00(+0.00%) |
Feb 13, 2003 | 16.68 | 16.76 | 16.39 | 16.67 | 298,426 | -0.01(-0.06%) |
Feb 12, 2003 | 17.05 | 17.05 | 16.68 | 16.68 | 530,699 | -0.35(-2.07%) |
Feb 11, 2003 | 17.09 | 17.37 | 16.92 | 17.03 | 727,375 | -0.06(-0.33%) |
Feb 10, 2003 | 16.76 | 17.12 | 16.76 | 17.08 | 545,085 | +0.32(+1.93%) |
Feb 07, 2003 | 16.93 | 16.98 | 16.72 | 16.76 | 358,280 | -0.14(-0.84%) |
Feb 06, 2003 | 16.94 | 17.53 | 16.85 | 16.90 | 1,116,842 | -0.04(-0.22%) |
Feb 05, 2003 | 16.88 | 17.22 | 16.71 | 16.94 | 975,819 | +0.15(+0.91%) |
Feb 04, 2003 | 17.19 | 17.22 | 16.72 | 16.79 | 596,118 | -0.54(-3.13%) |
Feb 03, 2003 | 17.36 | 17.55 | 17.19 | 17.33 | 400,282 | +0.03(+0.17%) |
Jan 31, 2003 | 16.94 | 17.40 | 16.94 | 17.30 | 585,092 | +0.36(+2.14%) |
Jan 30, 2003 | 17.59 | 17.59 | 16.79 | 16.94 | 514,948 | -0.70(-3.94%) |
Jan 29, 2003 | 17.59 | 17.71 | 17.48 | 17.64 | 696,609 | -0.14(-0.80%) |
Jan 28, 2003 | 17.42 | 17.78 | 17.29 | 17.78 | 587,403 | +0.36(+2.08%) |
Jan 27, 2003 | 17.44 | 17.59 | 17.29 | 17.42 | 555,796 | -0.02(-0.11%) |
Jan 24, 2003 | 17.83 | 17.90 | 17.28 | 17.44 | 475,256 | -0.31(-1.77%) |
Jan 23, 2003 | 17.62 | 17.81 | 17.62 | 17.75 | 473,156 | +0.30(+1.69%) |
Jan 22, 2003 | 17.52 | 17.69 | 17.33 | 17.46 | 459,400 | -0.09(-0.49%) |
Jan 21, 2003 | 17.89 | 18.00 | 17.43 | 17.54 | 983,380 | -0.54(-3.00%) |
Jan 17, 2003 | 18.19 | 18.22 | 17.96 | 18.08 | 401,017 | -0.21(-1.15%) |
Jan 16, 2003 | 18.38 | 18.78 | 18.15 | 18.29 | 434,934 | -0.12(-0.67%) |
Jan 15, 2003 | 18.76 | 18.76 | 18.19 | 18.42 | 436,194 | -0.30(-1.58%) |
Jan 14, 2003 | 18.90 | 18.93 | 18.55 | 18.71 | 566,506 | -0.26(-1.36%) |
Jan 13, 2003 | 18.93 | 19.03 | 18.81 | 18.97 | 596,433 | +0.09(+0.45%) |
Jan 10, 2003 | 18.80 | 19.00 | 18.67 | 18.88 | 371,825 | +0.09(+0.46%) |
Jan 09, 2003 | 18.59 | 19.05 | 18.59 | 18.80 | 560,941 | +0.21(+1.13%) |
Jan 08, 2003 | 18.92 | 18.93 | 18.52 | 18.59 | 508,543 | -0.33(-1.76%) |
Jan 07, 2003 | 19.07 | 19.07 | 18.82 | 18.92 | 751,422 | -0.10(-0.55%) |
Jan 06, 2003 | 19.24 | 19.28 | 19.01 | 19.03 | 1,083,976 | +0.03(+0.15%) |
Jan 03, 2003 | 19.33 | 19.35 | 18.99 | 19.00 | 1,063,919 | -0.41(-2.11%) |
Jan 02, 2003 | 19.38 | 19.41 | 19.13 | 19.41 | 1,030,528 | +0.25(+1.29%) |
Dec 31, 2002 | 18.95 | 19.43 | 18.85 | 19.16 | 446,170 | +0.21(+1.11%) |
Dec 30, 2002 | 19.14 | 19.14 | 18.90 | 18.95 | 469,166 | -0.10(-0.50%) |
Dec 27, 2002 | 19.54 | 19.55 | 19.04 | 19.05 | 410,888 | -0.50(-2.53%) |
Dec 26, 2002 | 19.14 | 19.68 | 19.05 | 19.54 | 744,491 | +0.53(+2.81%) |
Dec 24, 2002 | 19.05 | 19.08 | 18.93 | 19.01 | 186,070 | -0.04(-0.20%) |
Dec 23, 2002 | 19.05 | 19.18 | 18.95 | 19.05 | 920,481 | +0.00(+0.00%) |
Dec 20, 2002 | 18.52 | 19.22 | 18.52 | 19.05 | 1,230,879 | +0.61(+3.31%) |
Dec 19, 2002 | 18.50 | 18.80 | 18.38 | 18.44 | 952,928 | -0.01(-0.05%) |
Dec 18, 2002 | 18.45 | 18.61 | 18.38 | 18.45 | 1,008,056 | -0.10(-0.51%) |
Dec 17, 2002 | 18.48 | 18.76 | 18.39 | 18.54 | 728,951 | +0.10(+0.57%) |
Dec 16, 2002 | 17.86 | 18.44 | 17.82 | 18.44 | 924,472 | +0.58(+3.25%) |
Dec 13, 2002 | 18.55 | 18.57 | 17.63 | 17.86 | 1,569,103 | -1.17(-6.16%) |
Dec 12, 2002 | 19.19 | 19.19 | 18.97 | 19.03 | 532,274 | -0.11(-0.60%) |
Dec 11, 2002 | 18.93 | 19.23 | 18.91 | 19.14 | 1,542,746 | +0.22(+1.16%) |
Dec 10, 2002 | 18.39 | 18.95 | 18.38 | 18.92 | 567,136 | +0.53(+2.90%) |
Dec 09, 2002 | 18.67 | 18.89 | 18.38 | 18.39 | 693,249 | -0.28(-1.48%) |
Dec 06, 2002 | 18.33 | 18.70 | 18.28 | 18.67 | 288,031 | +0.05(+0.26%) |
Dec 05, 2002 | 18.71 | 18.90 | 18.48 | 18.62 | 544,035 | +0.01(+0.05%) |
Dec 04, 2002 | 18.90 | 18.90 | 18.40 | 18.61 | 511,273 | -0.30(-1.56%) |
Dec 03, 2002 | 18.81 | 19.00 | 18.67 | 18.90 | 994,195 | +0.00(+0.00%) |