Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 17.77 | 18.02 | 17.77 | 17.89 | 222,092 | +0.13(+0.72%) |
Feb 27, 2003 | 17.34 | 17.76 | 17.34 | 17.76 | 150,423 | +0.40(+2.28%) |
Feb 26, 2003 | 17.60 | 17.63 | 17.26 | 17.36 | 105,073 | -0.24(-1.37%) |
Feb 25, 2003 | 17.51 | 17.63 | 17.36 | 17.60 | 203,263 | +0.07(+0.39%) |
Feb 24, 2003 | 17.53 | 17.62 | 17.39 | 17.53 | 152,042 | +0.04(+0.25%) |
Feb 21, 2003 | 17.44 | 17.51 | 17.35 | 17.49 | 167,227 | +0.12(+0.68%) |
Feb 20, 2003 | 17.36 | 17.51 | 17.14 | 17.37 | 225,331 | +0.01(+0.06%) |
Feb 19, 2003 | 17.51 | 17.51 | 17.19 | 17.36 | 143,539 | -0.15(-0.87%) |
Feb 18, 2003 | 17.60 | 17.70 | 17.39 | 17.52 | 235,049 | -0.04(-0.23%) |
Feb 14, 2003 | 17.29 | 17.58 | 17.25 | 17.55 | 182,613 | +0.27(+1.54%) |
Feb 13, 2003 | 17.29 | 17.46 | 17.16 | 17.29 | 333,239 | +0.00(+0.00%) |
Feb 12, 2003 | 17.16 | 17.37 | 17.15 | 17.29 | 360,368 | +0.11(+0.63%) |
Feb 11, 2003 | 17.09 | 17.39 | 17.04 | 17.18 | 945,865 | +0.24(+1.40%) |
Feb 10, 2003 | 16.94 | 17.24 | 16.55 | 16.94 | 1,604,245 | -0.32(-1.86%) |
Feb 07, 2003 | 17.58 | 17.73 | 17.23 | 17.26 | 423,533 | -0.25(-1.44%) |
Feb 06, 2003 | 17.68 | 17.68 | 17.41 | 17.52 | 384,257 | -0.13(-0.73%) |
Feb 05, 2003 | 17.72 | 17.82 | 17.64 | 17.64 | 187,877 | -0.04(-0.22%) |
Feb 04, 2003 | 18.03 | 18.03 | 17.63 | 17.68 | 383,650 | -0.39(-2.16%) |
Feb 03, 2003 | 17.95 | 18.22 | 17.95 | 18.07 | 503,098 | +0.14(+0.77%) |
Jan 31, 2003 | 17.76 | 18.10 | 17.73 | 17.93 | 412,196 | +0.18(+1.00%) |
Jan 30, 2003 | 17.75 | 17.97 | 17.70 | 17.76 | 370,490 | +0.01(+0.08%) |
Jan 29, 2003 | 17.71 | 17.78 | 17.51 | 17.74 | 429,202 | +0.03(+0.20%) |
Jan 28, 2003 | 17.71 | 17.80 | 17.54 | 17.71 | 324,128 | +0.05(+0.31%) |
Jan 27, 2003 | 18.05 | 18.05 | 17.44 | 17.65 | 412,601 | -0.40(-2.19%) |
Jan 24, 2003 | 18.23 | 18.27 | 17.73 | 18.05 | 245,779 | -0.18(-1.00%) |
Jan 23, 2003 | 18.18 | 18.25 | 17.94 | 18.23 | 183,018 | +0.12(+0.65%) |
Jan 22, 2003 | 18.15 | 18.28 | 17.98 | 18.11 | 365,632 | -0.01(-0.05%) |
Jan 21, 2003 | 18.28 | 18.45 | 18.10 | 18.12 | 197,595 | -0.19(-1.05%) |
Jan 17, 2003 | 18.32 | 18.34 | 18.14 | 18.32 | 161,760 | -0.00(-0.03%) |
Jan 16, 2003 | 18.60 | 18.75 | 18.23 | 18.32 | 188,079 | -0.22(-1.20%) |
Jan 15, 2003 | 19.16 | 19.16 | 18.13 | 18.54 | 406,730 | -0.47(-2.49%) |
Jan 14, 2003 | 18.82 | 19.09 | 18.81 | 19.02 | 123,699 | +0.15(+0.81%) |
Jan 13, 2003 | 18.91 | 18.97 | 18.80 | 18.86 | 102,644 | +0.03(+0.16%) |
Jan 10, 2003 | 18.70 | 18.89 | 18.65 | 18.83 | 104,466 | +0.13(+0.69%) |
Jan 09, 2003 | 18.65 | 18.89 | 18.63 | 18.71 | 151,030 | +0.06(+0.32%) |
Jan 08, 2003 | 18.66 | 18.77 | 18.33 | 18.65 | 232,619 | -0.01(-0.08%) |
Jan 07, 2003 | 19.15 | 19.15 | 18.58 | 18.66 | 227,558 | -0.51(-2.68%) |
Jan 06, 2003 | 18.72 | 19.29 | 18.60 | 19.17 | 276,754 | +0.43(+2.29%) |
Jan 03, 2003 | 18.73 | 18.97 | 18.65 | 18.75 | 268,858 | +0.11(+0.61%) |
Jan 02, 2003 | 18.69 | 18.79 | 18.55 | 18.63 | 251,650 | +0.07(+0.37%) |
Dec 31, 2002 | 18.62 | 18.70 | 18.43 | 18.56 | 198,809 | -0.03(-0.16%) |
Dec 30, 2002 | 18.50 | 18.67 | 18.50 | 18.59 | 209,337 | +0.12(+0.64%) |
Dec 27, 2002 | 18.46 | 18.63 | 18.45 | 18.47 | 161,355 | +0.01(+0.08%) |
Dec 26, 2002 | 18.55 | 18.65 | 18.45 | 18.46 | 97,582 | -0.12(-0.64%) |
Dec 24, 2002 | 18.45 | 18.61 | 18.45 | 18.58 | 70,858 | +0.11(+0.62%) |
Dec 23, 2002 | 18.62 | 18.62 | 18.42 | 18.46 | 126,736 | -0.15(-0.82%) |
Dec 20, 2002 | 18.60 | 18.62 | 18.48 | 18.62 | 145,564 | -0.00(-0.03%) |
Dec 19, 2002 | 18.65 | 18.72 | 18.55 | 18.62 | 88,269 | -0.03(-0.16%) |
Dec 18, 2002 | 18.81 | 18.84 | 18.52 | 18.65 | 168,239 | -0.16(-0.84%) |
Dec 17, 2002 | 18.97 | 18.97 | 18.79 | 18.81 | 67,822 | -0.18(-0.96%) |
Dec 16, 2002 | 19.08 | 19.13 | 18.87 | 18.99 | 165,607 | -0.07(-0.36%) |
Dec 13, 2002 | 19.08 | 19.15 | 19.00 | 19.06 | 219,055 | -0.09(-0.46%) |
Dec 12, 2002 | 19.22 | 19.26 | 19.13 | 19.15 | 501,276 | -0.12(-0.62%) |
Dec 11, 2002 | 19.16 | 19.31 | 19.12 | 19.27 | 132,809 | -0.03(-0.15%) |
Dec 10, 2002 | 19.24 | 19.38 | 19.07 | 19.30 | 341,135 | +0.03(+0.15%) |
Dec 09, 2002 | 19.21 | 19.35 | 19.09 | 19.27 | 255,294 | +0.00(+0.03%) |
Dec 06, 2002 | 19.14 | 19.31 | 19.04 | 19.26 | 129,165 | +0.12(+0.65%) |
Dec 05, 2002 | 19.34 | 19.34 | 19.07 | 19.14 | 129,773 | -0.12(-0.64%) |
Dec 04, 2002 | 19.21 | 19.39 | 19.18 | 19.26 | 157,914 | +0.05(+0.26%) |
Dec 03, 2002 | 19.44 | 19.46 | 19.18 | 19.21 | 244,362 | -0.25(-1.27%) |