Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 19.07 | 19.27 | 18.88 | 18.94 | 605,268 | -0.08(-0.41%) |
Feb 27, 2003 | 18.78 | 19.14 | 18.71 | 19.02 | 607,852 | +0.36(+1.90%) |
Feb 26, 2003 | 18.98 | 19.01 | 18.63 | 18.67 | 947,052 | -0.21(-1.12%) |
Feb 25, 2003 | 18.68 | 18.93 | 18.52 | 18.88 | 860,694 | +0.10(+0.53%) |
Feb 24, 2003 | 18.94 | 18.98 | 18.75 | 18.78 | 598,730 | -0.12(-0.63%) |
Feb 21, 2003 | 18.88 | 19.04 | 18.65 | 18.90 | 729,332 | +0.04(+0.21%) |
Feb 20, 2003 | 19.05 | 19.14 | 18.71 | 18.86 | 795,013 | -0.17(-0.90%) |
Feb 19, 2003 | 19.27 | 19.27 | 18.98 | 19.03 | 524,687 | -0.18(-0.92%) |
Feb 18, 2003 | 19.24 | 19.40 | 19.06 | 19.21 | 826,941 | +0.30(+1.57%) |
Feb 14, 2003 | 18.59 | 19.12 | 18.59 | 18.91 | 832,870 | +0.38(+2.06%) |
Feb 13, 2003 | 18.77 | 18.77 | 18.30 | 18.53 | 683,416 | -0.24(-1.30%) |
Feb 12, 2003 | 19.05 | 19.16 | 18.77 | 18.77 | 665,323 | -0.28(-1.45%) |
Feb 11, 2003 | 19.07 | 19.26 | 19.01 | 19.05 | 827,093 | -0.03(-0.14%) |
Feb 10, 2003 | 18.95 | 19.11 | 18.82 | 19.07 | 700,900 | +0.13(+0.69%) |
Feb 07, 2003 | 19.34 | 19.44 | 18.91 | 18.94 | 572,427 | -0.23(-1.20%) |
Feb 06, 2003 | 19.21 | 19.27 | 19.07 | 19.17 | 674,141 | -0.02(-0.10%) |
Feb 05, 2003 | 19.36 | 19.43 | 19.16 | 19.19 | 773,727 | -0.14(-0.71%) |
Feb 04, 2003 | 19.40 | 19.42 | 19.15 | 19.33 | 897,487 | -0.22(-1.11%) |
Feb 03, 2003 | 19.44 | 19.66 | 19.40 | 19.55 | 871,792 | +0.14(+0.75%) |
Jan 31, 2003 | 19.28 | 19.60 | 19.28 | 19.40 | 810,673 | +0.13(+0.68%) |
Jan 30, 2003 | 19.80 | 19.90 | 19.21 | 19.27 | 491,998 | -0.39(-2.01%) |
Jan 29, 2003 | 19.53 | 19.75 | 19.24 | 19.67 | 1,093,466 | +0.09(+0.44%) |
Jan 28, 2003 | 19.53 | 19.67 | 19.38 | 19.58 | 1,055,608 | +0.05(+0.27%) |
Jan 27, 2003 | 19.80 | 19.95 | 19.49 | 19.53 | 678,855 | -0.36(-1.82%) |
Jan 24, 2003 | 20.09 | 20.09 | 19.68 | 19.89 | 872,249 | -0.20(-0.98%) |
Jan 23, 2003 | 19.76 | 20.23 | 19.73 | 20.09 | 915,124 | +0.33(+1.66%) |
Jan 22, 2003 | 20.05 | 20.05 | 19.67 | 19.76 | 928,655 | -0.28(-1.41%) |
Jan 21, 2003 | 20.23 | 20.28 | 19.99 | 20.04 | 1,131,171 | -0.25(-1.23%) |
Jan 17, 2003 | 20.27 | 20.39 | 20.07 | 20.29 | 930,480 | +0.02(+0.10%) |
Jan 16, 2003 | 20.34 | 20.52 | 20.27 | 20.27 | 1,082,215 | -0.07(-0.32%) |
Jan 15, 2003 | 20.74 | 20.74 | 20.32 | 20.34 | 560,264 | -0.41(-1.97%) |
Jan 14, 2003 | 20.72 | 20.85 | 20.56 | 20.74 | 726,899 | +0.03(+0.13%) |
Jan 13, 2003 | 20.75 | 20.88 | 20.59 | 20.72 | 621,536 | +0.02(+0.10%) |
Jan 10, 2003 | 20.75 | 20.92 | 20.57 | 20.70 | 558,440 | -0.20(-0.98%) |
Jan 09, 2003 | 20.42 | 20.90 | 20.42 | 20.90 | 514,500 | +0.49(+2.38%) |
Jan 08, 2003 | 20.71 | 20.71 | 20.34 | 20.42 | 651,336 | -0.27(-1.30%) |
Jan 07, 2003 | 20.97 | 20.97 | 20.55 | 20.69 | 648,599 | -0.28(-1.35%) |
Jan 06, 2003 | 20.88 | 21.14 | 20.78 | 20.97 | 624,577 | +0.25(+1.21%) |
Jan 03, 2003 | 20.72 | 20.82 | 20.57 | 20.72 | 432,399 | -0.07(-0.35%) |
Jan 02, 2003 | 20.35 | 20.86 | 20.27 | 20.79 | 594,473 | +0.53(+2.63%) |
Dec 31, 2002 | 20.13 | 20.40 | 20.06 | 20.26 | 559,504 | +0.08(+0.39%) |
Dec 30, 2002 | 20.13 | 20.29 | 20.01 | 20.18 | 533,201 | -0.06(-0.29%) |
Dec 27, 2002 | 20.32 | 20.42 | 20.19 | 20.24 | 376,753 | -0.16(-0.77%) |
Dec 26, 2002 | 20.23 | 20.83 | 20.23 | 20.40 | 351,210 | +0.00(+0.00%) |
Dec 24, 2002 | 20.55 | 20.55 | 20.32 | 20.40 | 231,859 | -0.15(-0.74%) |
Dec 23, 2002 | 20.49 | 20.55 | 20.31 | 20.55 | 414,915 | +0.14(+0.68%) |
Dec 20, 2002 | 20.09 | 20.50 | 20.09 | 20.41 | 659,090 | +0.29(+1.44%) |
Dec 19, 2002 | 20.19 | 20.55 | 20.07 | 20.12 | 800,030 | -0.20(-0.97%) |
Dec 18, 2002 | 20.39 | 20.46 | 20.10 | 20.32 | 668,668 | -0.14(-0.68%) |
Dec 17, 2002 | 20.45 | 20.52 | 20.32 | 20.46 | 745,600 | +0.01(+0.03%) |
Dec 16, 2002 | 19.83 | 20.46 | 19.83 | 20.45 | 595,081 | +0.55(+2.78%) |
Dec 13, 2002 | 20.06 | 20.16 | 19.80 | 19.90 | 594,017 | -0.20(-0.98%) |
Dec 12, 2002 | 19.92 | 20.18 | 19.74 | 20.09 | 614,390 | +0.18(+0.89%) |
Dec 11, 2002 | 19.72 | 19.99 | 19.53 | 19.92 | 692,386 | +0.23(+1.17%) |
Dec 10, 2002 | 19.40 | 19.69 | 19.28 | 19.69 | 949,637 | +0.28(+1.46%) |
Dec 09, 2002 | 19.70 | 19.73 | 19.34 | 19.40 | 1,015,013 | -0.39(-1.96%) |
Dec 06, 2002 | 19.73 | 19.82 | 19.67 | 19.79 | 738,150 | +0.02(+0.10%) |
Dec 05, 2002 | 20.03 | 20.03 | 19.56 | 19.77 | 506,746 | -0.26(-1.28%) |
Dec 04, 2002 | 20.16 | 20.20 | 19.93 | 20.03 | 664,715 | -0.43(-2.12%) |
Dec 03, 2002 | 20.88 | 20.94 | 20.40 | 20.46 | 582,158 | -0.59(-2.78%) |