Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 16.30 | 16.35 | 15.84 | 15.99 | 44,312 | -0.31(-1.89%) |
Feb 27, 2003 | 16.15 | 16.31 | 16.03 | 16.30 | 49,629 | +0.23(+1.43%) |
Feb 26, 2003 | 16.52 | 16.52 | 15.92 | 16.07 | 45,705 | -0.37(-2.26%) |
Feb 25, 2003 | 16.28 | 16.44 | 16.03 | 16.44 | 51,275 | +0.36(+2.26%) |
Feb 24, 2003 | 16.15 | 16.27 | 15.94 | 16.08 | 95,841 | -0.07(-0.44%) |
Feb 21, 2003 | 16.03 | 16.22 | 16.03 | 16.15 | 62,417 | +0.12(+0.74%) |
Feb 20, 2003 | 16.28 | 16.28 | 15.73 | 16.03 | 113,060 | -0.24(-1.46%) |
Feb 19, 2003 | 16.55 | 16.74 | 16.11 | 16.27 | 78,496 | -0.20(-1.20%) |
Feb 18, 2003 | 16.39 | 16.48 | 16.27 | 16.47 | 77,356 | +0.20(+1.21%) |
Feb 14, 2003 | 16.31 | 16.44 | 16.03 | 16.27 | 54,187 | +0.04(+0.24%) |
Feb 13, 2003 | 16.07 | 16.33 | 15.81 | 16.23 | 66,088 | +0.04(+0.24%) |
Feb 12, 2003 | 16.43 | 16.44 | 16.19 | 16.19 | 51,782 | -0.16(-0.97%) |
Feb 11, 2003 | 16.55 | 16.56 | 16.28 | 16.35 | 67,101 | -0.28(-1.66%) |
Feb 10, 2003 | 16.43 | 16.73 | 16.35 | 16.63 | 102,298 | +0.24(+1.45%) |
Feb 07, 2003 | 16.78 | 16.78 | 16.39 | 16.39 | 52,288 | -0.43(-2.58%) |
Feb 06, 2003 | 16.94 | 16.94 | 16.71 | 16.82 | 46,718 | -0.04(-0.23%) |
Feb 05, 2003 | 17.14 | 17.14 | 16.67 | 16.86 | 51,275 | -0.20(-1.16%) |
Feb 04, 2003 | 17.12 | 17.19 | 16.92 | 17.06 | 82,547 | -0.06(-0.32%) |
Feb 03, 2003 | 17.18 | 17.34 | 16.91 | 17.12 | 69,507 | +0.06(+0.32%) |
Jan 31, 2003 | 17.02 | 17.09 | 16.78 | 17.06 | 47,477 | +0.16(+0.93%) |
Jan 30, 2003 | 17.01 | 17.14 | 16.82 | 16.90 | 53,048 | -0.20(-1.15%) |
Jan 29, 2003 | 17.30 | 17.34 | 16.95 | 17.10 | 37,982 | -0.12(-0.69%) |
Jan 28, 2003 | 16.89 | 17.38 | 16.80 | 17.22 | 92,423 | +0.36(+2.11%) |
Jan 27, 2003 | 17.18 | 17.18 | 16.67 | 16.86 | 42,286 | -0.28(-1.61%) |
Jan 24, 2003 | 17.29 | 17.29 | 16.98 | 17.14 | 96,854 | -0.19(-1.09%) |
Jan 23, 2003 | 17.18 | 17.38 | 17.17 | 17.33 | 57,732 | +0.19(+1.11%) |
Jan 22, 2003 | 17.57 | 17.57 | 16.98 | 17.14 | 87,738 | -0.40(-2.30%) |
Jan 21, 2003 | 17.70 | 17.75 | 17.46 | 17.54 | 52,415 | -0.16(-0.89%) |
Jan 17, 2003 | 17.93 | 18.06 | 17.70 | 17.70 | 92,043 | -0.16(-0.88%) |
Jan 16, 2003 | 18.21 | 18.22 | 17.85 | 17.86 | 59,885 | -0.39(-2.12%) |
Jan 15, 2003 | 18.30 | 18.30 | 18.06 | 18.25 | 51,149 | -0.02(-0.13%) |
Jan 14, 2003 | 18.25 | 18.44 | 17.95 | 18.27 | 130,911 | +0.06(+0.35%) |
Jan 13, 2003 | 18.26 | 18.40 | 17.96 | 18.21 | 59,631 | -0.01(-0.04%) |
Jan 10, 2003 | 18.13 | 18.32 | 18.04 | 18.21 | 85,586 | +0.01(+0.04%) |
Jan 09, 2003 | 18.17 | 18.52 | 18.06 | 18.21 | 64,696 | +0.04(+0.22%) |
Jan 08, 2003 | 18.36 | 18.37 | 18.17 | 18.17 | 45,831 | -0.24(-1.33%) |
Jan 07, 2003 | 18.56 | 18.56 | 18.25 | 18.41 | 73,685 | -0.15(-0.81%) |
Jan 06, 2003 | 18.48 | 18.56 | 18.48 | 18.56 | 87,612 | +0.08(+0.43%) |
Jan 03, 2003 | 18.48 | 18.56 | 18.40 | 18.48 | 106,223 | -0.06(-0.34%) |
Jan 02, 2003 | 18.58 | 18.67 | 18.46 | 18.55 | 60,771 | +0.02(+0.13%) |
Dec 31, 2002 | 18.25 | 18.62 | 18.15 | 18.52 | 100,526 | +0.20(+1.08%) |
Dec 30, 2002 | 18.25 | 18.38 | 18.01 | 18.32 | 83,180 | +0.08(+0.43%) |
Dec 27, 2002 | 18.26 | 18.31 | 17.91 | 18.25 | 60,264 | +0.03(+0.17%) |
Dec 26, 2002 | 18.17 | 18.34 | 18.17 | 18.21 | 18,737 | +0.13(+0.70%) |
Dec 24, 2002 | 18.21 | 18.22 | 18.02 | 18.09 | 12,534 | -0.15(-0.82%) |
Dec 23, 2002 | 17.97 | 18.28 | 17.90 | 18.24 | 48,490 | +0.27(+1.49%) |
Dec 20, 2002 | 18.13 | 18.20 | 17.89 | 17.97 | 104,197 | -0.12(-0.66%) |
Dec 19, 2002 | 18.44 | 18.65 | 18.01 | 18.09 | 103,184 | -0.24(-1.29%) |
Dec 18, 2002 | 18.62 | 18.62 | 18.21 | 18.32 | 70,899 | -0.24(-1.28%) |
Dec 17, 2002 | 18.56 | 18.56 | 18.32 | 18.56 | 51,782 | +0.00(+0.00%) |
Dec 16, 2002 | 18.13 | 18.56 | 18.13 | 18.56 | 89,891 | +0.55(+3.07%) |
Dec 13, 2002 | 18.48 | 18.64 | 18.01 | 18.01 | 55,200 | -0.55(-2.98%) |
Dec 12, 2002 | 18.36 | 18.66 | 18.22 | 18.56 | 56,213 | +0.28(+1.56%) |
Dec 11, 2002 | 18.21 | 18.40 | 18.17 | 18.28 | 44,692 | +0.07(+0.39%) |
Dec 10, 2002 | 17.85 | 18.21 | 17.73 | 18.21 | 73,685 | +0.31(+1.72%) |
Dec 09, 2002 | 17.73 | 18.08 | 17.73 | 17.90 | 54,314 | -0.03(-0.18%) |
Dec 06, 2002 | 17.93 | 18.01 | 17.68 | 17.93 | 52,035 | -0.08(-0.44%) |
Dec 05, 2002 | 17.76 | 18.05 | 17.76 | 18.01 | 59,631 | +0.20(+1.11%) |
Dec 04, 2002 | 17.81 | 18.12 | 17.81 | 17.81 | 148,763 | -0.08(-0.44%) |
Dec 03, 2002 | 17.90 | 18.09 | 17.76 | 17.89 | 81,281 | +0.07(+0.40%) |