Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 17.19 | 17.38 | 16.92 | 16.99 | 156,520 | -0.18(-1.07%) |
Feb 27, 2003 | 17.11 | 17.34 | 16.97 | 17.17 | 142,575 | +0.13(+0.77%) |
Feb 26, 2003 | 17.26 | 17.36 | 17.00 | 17.04 | 148,310 | -0.21(-1.20%) |
Feb 25, 2003 | 17.34 | 17.43 | 16.75 | 17.25 | 304,830 | -0.32(-1.83%) |
Feb 24, 2003 | 17.80 | 17.80 | 17.49 | 17.57 | 148,831 | -0.23(-1.29%) |
Feb 21, 2003 | 17.41 | 17.86 | 17.28 | 17.80 | 280,720 | +0.39(+2.25%) |
Feb 20, 2003 | 17.38 | 17.57 | 17.36 | 17.41 | 313,301 | -0.05(-0.26%) |
Feb 19, 2003 | 17.49 | 17.57 | 17.42 | 17.46 | 166,294 | -0.08(-0.44%) |
Feb 18, 2003 | 17.68 | 18.10 | 17.43 | 17.53 | 593,631 | -0.12(-0.65%) |
Feb 14, 2003 | 16.69 | 17.76 | 16.48 | 17.65 | 2,167,307 | +0.87(+5.17%) |
Feb 13, 2003 | 16.92 | 16.96 | 16.65 | 16.78 | 631,425 | -0.08(-0.50%) |
Feb 12, 2003 | 16.88 | 16.93 | 16.82 | 16.87 | 304,830 | -0.01(-0.05%) |
Feb 11, 2003 | 17.38 | 17.41 | 16.79 | 16.87 | 381,070 | -0.51(-2.96%) |
Feb 10, 2003 | 17.65 | 17.75 | 17.36 | 17.39 | 417,952 | -0.45(-2.54%) |
Feb 07, 2003 | 17.99 | 18.02 | 17.69 | 17.84 | 352,008 | -0.15(-0.85%) |
Feb 06, 2003 | 17.88 | 18.09 | 17.88 | 17.99 | 262,474 | +0.16(+0.90%) |
Feb 05, 2003 | 18.03 | 18.14 | 17.66 | 17.83 | 139,578 | -0.04(-0.21%) |
Feb 04, 2003 | 17.89 | 17.96 | 17.66 | 17.87 | 149,222 | -0.01(-0.04%) |
Feb 03, 2003 | 18.26 | 18.37 | 17.88 | 17.88 | 238,234 | -0.28(-1.56%) |
Jan 31, 2003 | 17.66 | 18.21 | 17.65 | 18.16 | 300,008 | +0.51(+2.91%) |
Jan 30, 2003 | 17.92 | 17.96 | 17.61 | 17.65 | 302,224 | -0.14(-0.78%) |
Jan 29, 2003 | 17.57 | 17.82 | 17.36 | 17.79 | 427,987 | +0.14(+0.78%) |
Jan 28, 2003 | 17.07 | 17.68 | 17.00 | 17.65 | 297,532 | +0.58(+3.37%) |
Jan 27, 2003 | 17.25 | 17.37 | 17.07 | 17.07 | 104,129 | -0.21(-1.20%) |
Jan 24, 2003 | 17.49 | 17.53 | 17.16 | 17.28 | 201,222 | -0.24(-1.36%) |
Jan 23, 2003 | 17.11 | 17.54 | 17.11 | 17.52 | 159,257 | +0.47(+2.74%) |
Jan 22, 2003 | 17.23 | 17.29 | 17.00 | 17.05 | 170,726 | -0.22(-1.29%) |
Jan 21, 2003 | 17.56 | 17.56 | 17.13 | 17.27 | 176,329 | -0.25(-1.44%) |
Jan 17, 2003 | 17.57 | 17.62 | 17.30 | 17.53 | 127,849 | -0.07(-0.39%) |
Jan 16, 2003 | 17.65 | 18.19 | 17.59 | 17.59 | 382,374 | -0.10(-0.56%) |
Jan 15, 2003 | 17.62 | 18.02 | 17.57 | 17.69 | 428,900 | +0.05(+0.30%) |
Jan 14, 2003 | 17.60 | 17.64 | 17.43 | 17.64 | 154,174 | +0.04(+0.22%) |
Jan 13, 2003 | 17.57 | 17.80 | 17.15 | 17.60 | 365,822 | +0.22(+1.28%) |
Jan 10, 2003 | 16.42 | 17.39 | 16.42 | 17.38 | 361,261 | +0.94(+5.74%) |
Jan 09, 2003 | 15.67 | 16.47 | 15.67 | 16.44 | 116,510 | +0.86(+5.52%) |
Jan 08, 2003 | 15.73 | 15.73 | 15.46 | 15.58 | 81,453 | -0.15(-0.98%) |
Jan 07, 2003 | 15.92 | 15.92 | 15.46 | 15.73 | 187,016 | -0.27(-1.68%) |
Jan 06, 2003 | 16.08 | 16.17 | 15.62 | 16.00 | 96,179 | -0.20(-1.23%) |
Jan 03, 2003 | 16.31 | 16.37 | 16.11 | 16.20 | 62,425 | -0.12(-0.71%) |
Jan 02, 2003 | 15.86 | 16.31 | 15.78 | 16.31 | 68,290 | +0.46(+2.90%) |
Dec 31, 2002 | 15.88 | 16.07 | 15.46 | 15.85 | 127,588 | -0.08(-0.48%) |
Dec 30, 2002 | 15.61 | 15.96 | 15.31 | 15.93 | 141,272 | +0.35(+2.27%) |
Dec 27, 2002 | 15.69 | 15.69 | 15.42 | 15.58 | 93,182 | -0.10(-0.64%) |
Dec 26, 2002 | 16.04 | 16.04 | 15.57 | 15.68 | 94,355 | -0.36(-2.25%) |
Dec 24, 2002 | 16.11 | 16.13 | 15.89 | 16.04 | 58,125 | -0.07(-0.43%) |
Dec 23, 2002 | 16.41 | 16.42 | 16.01 | 16.11 | 91,227 | -0.31(-1.92%) |
Dec 20, 2002 | 15.87 | 16.42 | 15.82 | 16.42 | 123,026 | +0.55(+3.48%) |
Dec 19, 2002 | 15.54 | 16.07 | 15.54 | 15.87 | 220,770 | +0.33(+2.12%) |
Dec 18, 2002 | 15.96 | 15.98 | 15.46 | 15.54 | 114,164 | -0.43(-2.69%) |
Dec 17, 2002 | 15.81 | 16.19 | 15.73 | 15.97 | 177,763 | +0.15(+0.92%) |
Dec 16, 2002 | 15.67 | 15.82 | 15.58 | 15.82 | 114,295 | +0.17(+1.08%) |
Dec 13, 2002 | 16.24 | 16.34 | 15.65 | 15.65 | 110,124 | -0.61(-3.73%) |
Dec 12, 2002 | 16.15 | 16.38 | 16.03 | 16.26 | 40,922 | +0.03(+0.19%) |
Dec 11, 2002 | 15.88 | 16.32 | 15.88 | 16.23 | 121,202 | +0.28(+1.73%) |
Dec 10, 2002 | 15.98 | 16.19 | 15.94 | 15.95 | 144,400 | -0.01(-0.05%) |
Dec 09, 2002 | 16.50 | 16.50 | 15.92 | 15.96 | 200,440 | -0.61(-3.70%) |
Dec 06, 2002 | 15.94 | 16.57 | 15.60 | 16.57 | 171,768 | +0.64(+4.00%) |
Dec 05, 2002 | 16.37 | 16.37 | 15.85 | 15.94 | 85,623 | -0.48(-2.90%) |
Dec 04, 2002 | 15.94 | 16.65 | 15.88 | 16.41 | 339,627 | +0.42(+2.64%) |
Dec 03, 2002 | 16.31 | 16.31 | 15.98 | 15.99 | 92,139 | -0.36(-2.21%) |