Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 15.75 | 17.30 | 15.40 | 17.18 | 136,500 | +1.07(+6.64%) |
Feb 27, 2003 | 16.40 | 16.53 | 16.10 | 16.11 | 25,900 | -0.19(-1.17%) |
Feb 26, 2003 | 16.25 | 16.37 | 16.09 | 16.30 | 24,200 | -0.04(-0.24%) |
Feb 25, 2003 | 16.26 | 16.51 | 16.10 | 16.34 | 44,100 | +0.09(+0.55%) |
Feb 24, 2003 | 16.58 | 16.73 | 16.25 | 16.25 | 64,100 | -0.33(-1.99%) |
Feb 21, 2003 | 15.80 | 16.71 | 15.80 | 16.58 | 52,200 | +0.74(+4.67%) |
Feb 20, 2003 | 16.00 | 16.16 | 15.75 | 15.84 | 33,900 | -0.24(-1.49%) |
Feb 19, 2003 | 16.19 | 16.42 | 15.80 | 16.08 | 44,800 | -0.09(-0.56%) |
Feb 18, 2003 | 16.42 | 16.95 | 16.13 | 16.17 | 93,900 | -0.24(-1.46%) |
Feb 14, 2003 | 15.95 | 16.42 | 15.95 | 16.41 | 86,500 | +0.46(+2.88%) |
Feb 13, 2003 | 15.70 | 16.05 | 15.70 | 15.95 | 48,500 | +0.24(+1.53%) |
Feb 12, 2003 | 15.99 | 16.18 | 15.71 | 15.71 | 83,600 | -0.28(-1.75%) |
Feb 11, 2003 | 16.15 | 16.22 | 15.84 | 15.99 | 52,800 | -0.19(-1.17%) |
Feb 10, 2003 | 15.82 | 16.25 | 15.82 | 16.18 | 43,600 | +0.33(+2.08%) |
Feb 07, 2003 | 15.82 | 16.30 | 15.80 | 15.85 | 48,000 | -0.15(-0.94%) |
Feb 06, 2003 | 16.00 | 16.20 | 15.85 | 16.00 | 45,300 | +0.07(+0.44%) |
Feb 05, 2003 | 16.30 | 16.35 | 15.78 | 15.93 | 43,500 | -0.29(-1.79%) |
Feb 04, 2003 | 16.14 | 16.30 | 16.02 | 16.22 | 32,900 | -0.05(-0.31%) |
Feb 03, 2003 | 16.05 | 16.62 | 15.95 | 16.27 | 38,300 | +0.37(+2.33%) |
Jan 31, 2003 | 15.96 | 16.17 | 15.86 | 15.90 | 21,800 | -0.05(-0.31%) |
Jan 30, 2003 | 15.76 | 16.05 | 15.64 | 15.95 | 111,900 | +0.10(+0.63%) |
Jan 29, 2003 | 15.95 | 15.95 | 15.66 | 15.85 | 56,400 | -0.09(-0.56%) |
Jan 28, 2003 | 16.20 | 16.20 | 15.58 | 15.94 | 61,300 | -0.22(-1.36%) |
Jan 27, 2003 | 16.50 | 16.63 | 16.16 | 16.16 | 30,600 | -0.39(-2.36%) |
Jan 24, 2003 | 16.51 | 16.69 | 16.45 | 16.55 | 67,400 | +0.05(+0.30%) |
Jan 23, 2003 | 16.50 | 16.77 | 16.50 | 16.50 | 34,100 | +0.03(+0.18%) |
Jan 22, 2003 | 16.75 | 16.83 | 16.45 | 16.47 | 68,400 | -0.33(-1.96%) |
Jan 21, 2003 | 16.75 | 17.05 | 16.67 | 16.80 | 74,600 | +0.05(+0.30%) |
Jan 17, 2003 | 16.90 | 17.15 | 16.30 | 16.75 | 86,600 | -0.55(-3.18%) |
Jan 16, 2003 | 17.30 | 17.70 | 17.25 | 17.30 | 27,600 | -0.02(-0.12%) |
Jan 15, 2003 | 17.55 | 17.55 | 17.25 | 17.32 | 21,700 | -0.32(-1.81%) |
Jan 14, 2003 | 17.25 | 17.70 | 17.18 | 17.64 | 52,500 | +0.39(+2.26%) |
Jan 13, 2003 | 17.35 | 17.35 | 16.96 | 17.25 | 86,400 | -0.01(-0.06%) |
Jan 10, 2003 | 17.40 | 17.80 | 17.05 | 17.26 | 35,400 | -0.29(-1.65%) |
Jan 09, 2003 | 17.20 | 17.80 | 17.00 | 17.55 | 72,500 | +0.48(+2.81%) |
Jan 08, 2003 | 17.76 | 17.76 | 17.07 | 17.07 | 62,400 | -0.59(-3.34%) |
Jan 07, 2003 | 18.59 | 18.61 | 17.55 | 17.66 | 94,300 | -0.93(-5.00%) |
Jan 06, 2003 | 18.40 | 18.92 | 18.15 | 18.59 | 38,000 | +0.29(+1.58%) |
Jan 03, 2003 | 18.55 | 18.62 | 18.05 | 18.30 | 44,900 | -0.16(-0.87%) |
Jan 02, 2003 | 17.68 | 18.50 | 17.38 | 18.46 | 67,000 | +0.79(+4.47%) |
Dec 31, 2002 | 17.15 | 18.06 | 17.01 | 17.67 | 87,200 | +0.41(+2.38%) |
Dec 30, 2002 | 17.50 | 17.70 | 17.20 | 17.26 | 89,300 | -0.20(-1.15%) |
Dec 27, 2002 | 17.69 | 17.75 | 17.46 | 17.46 | 31,100 | -0.24(-1.36%) |
Dec 26, 2002 | 17.80 | 17.85 | 17.70 | 17.70 | 41,100 | -0.08(-0.45%) |
Dec 24, 2002 | 17.65 | 17.85 | 17.65 | 17.78 | 10,300 | +0.03(+0.17%) |
Dec 23, 2002 | 17.65 | 17.85 | 17.56 | 17.75 | 68,900 | +0.10(+0.57%) |
Dec 20, 2002 | 17.75 | 17.75 | 17.42 | 17.65 | 99,000 | +0.09(+0.51%) |
Dec 19, 2002 | 17.22 | 17.56 | 16.90 | 17.56 | 41,700 | +0.49(+2.87%) |
Dec 18, 2002 | 17.24 | 17.35 | 16.90 | 17.07 | 58,200 | -0.28(-1.61%) |
Dec 17, 2002 | 17.78 | 17.78 | 17.15 | 17.35 | 51,200 | -0.43(-2.42%) |
Dec 16, 2002 | 17.80 | 17.80 | 17.43 | 17.78 | 35,000 | -0.12(-0.67%) |
Dec 13, 2002 | 17.70 | 17.90 | 17.35 | 17.90 | 52,600 | +0.20(+1.13%) |
Dec 12, 2002 | 17.48 | 18.09 | 17.48 | 17.70 | 54,500 | +0.21(+1.20%) |
Dec 11, 2002 | 17.20 | 17.72 | 17.05 | 17.49 | 87,200 | +0.41(+2.40%) |
Dec 10, 2002 | 17.24 | 17.24 | 16.86 | 17.08 | 133,700 | -0.12(-0.70%) |
Dec 09, 2002 | 17.65 | 17.69 | 17.05 | 17.20 | 56,200 | -0.45(-2.55%) |
Dec 06, 2002 | 17.00 | 17.98 | 16.60 | 17.65 | 173,200 | -0.25(-1.40%) |
Dec 05, 2002 | 18.08 | 18.11 | 17.70 | 17.90 | 62,400 | -0.15(-0.83%) |
Dec 04, 2002 | 18.25 | 18.80 | 18.05 | 18.05 | 109,800 | -0.85(-4.50%) |
Dec 03, 2002 | 19.50 | 19.50 | 18.90 | 18.90 | 61,100 | -0.60(-3.08%) |