Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 17.22 | 17.29 | 17.09 | 17.15 | 147,290 | +0.00(+0.00%) |
Feb 27, 2003 | 16.92 | 17.21 | 16.92 | 17.15 | 83,035 | +0.33(+1.95%) |
Feb 26, 2003 | 17.14 | 17.14 | 16.80 | 16.82 | 26,828 | -0.26(-1.53%) |
Feb 25, 2003 | 16.92 | 17.15 | 16.88 | 17.08 | 36,218 | +0.16(+0.93%) |
Feb 24, 2003 | 17.29 | 17.37 | 16.88 | 16.92 | 67,340 | -0.34(-1.99%) |
Feb 21, 2003 | 16.70 | 17.43 | 16.70 | 17.27 | 133,473 | +0.57(+3.39%) |
Feb 20, 2003 | 16.62 | 17.07 | 16.51 | 16.70 | 80,620 | +0.15(+0.90%) |
Feb 19, 2003 | 17.15 | 17.17 | 16.47 | 16.55 | 61,706 | -0.52(-3.06%) |
Feb 18, 2003 | 17.09 | 17.22 | 16.78 | 17.07 | 84,376 | +0.16(+0.97%) |
Feb 14, 2003 | 16.40 | 17.37 | 16.40 | 16.91 | 140,448 | +0.62(+3.80%) |
Feb 13, 2003 | 16.25 | 16.50 | 16.15 | 16.29 | 55,133 | +0.15(+0.92%) |
Feb 12, 2003 | 16.33 | 16.44 | 16.03 | 16.14 | 41,316 | -0.26(-1.59%) |
Feb 11, 2003 | 16.56 | 16.59 | 16.27 | 16.40 | 46,413 | -0.16(-0.99%) |
Feb 10, 2003 | 16.25 | 16.56 | 16.23 | 16.56 | 69,218 | +0.35(+2.16%) |
Feb 07, 2003 | 16.70 | 16.77 | 16.21 | 16.21 | 53,121 | -0.41(-2.47%) |
Feb 06, 2003 | 16.31 | 16.70 | 16.18 | 16.62 | 50,169 | +0.32(+1.97%) |
Feb 05, 2003 | 16.55 | 16.73 | 16.27 | 16.30 | 51,913 | -0.32(-1.93%) |
Feb 04, 2003 | 17.09 | 17.09 | 16.27 | 16.62 | 79,010 | -0.46(-2.71%) |
Feb 03, 2003 | 16.51 | 17.40 | 16.51 | 17.09 | 178,813 | +0.67(+4.09%) |
Jan 31, 2003 | 15.48 | 16.45 | 15.48 | 16.42 | 106,510 | +0.90(+5.81%) |
Jan 30, 2003 | 16.77 | 16.77 | 15.51 | 15.51 | 97,656 | -1.23(-7.35%) |
Jan 29, 2003 | 16.21 | 16.77 | 16.16 | 16.74 | 75,523 | +0.48(+2.93%) |
Jan 28, 2003 | 16.26 | 16.36 | 15.84 | 16.27 | 43,194 | +0.01(+0.05%) |
Jan 27, 2003 | 15.84 | 16.39 | 15.84 | 16.26 | 135,887 | +0.38(+2.39%) |
Jan 24, 2003 | 16.30 | 16.39 | 15.85 | 15.88 | 62,779 | -0.42(-2.61%) |
Jan 23, 2003 | 15.95 | 16.40 | 15.92 | 16.30 | 79,144 | +0.33(+2.05%) |
Jan 22, 2003 | 16.06 | 16.20 | 15.92 | 15.98 | 37,426 | -0.07(-0.46%) |
Jan 21, 2003 | 16.03 | 16.21 | 15.93 | 16.05 | 39,035 | +0.09(+0.56%) |
Jan 17, 2003 | 16.36 | 16.36 | 15.94 | 15.96 | 75,657 | -0.36(-2.19%) |
Jan 16, 2003 | 16.18 | 16.32 | 16.06 | 16.32 | 39,438 | +0.18(+1.11%) |
Jan 15, 2003 | 16.14 | 16.28 | 16.00 | 16.14 | 64,254 | +0.04(+0.23%) |
Jan 14, 2003 | 16.10 | 16.21 | 15.99 | 16.10 | 55,401 | +0.07(+0.46%) |
Jan 13, 2003 | 16.10 | 16.27 | 16.01 | 16.03 | 62,108 | -0.01(-0.05%) |
Jan 10, 2003 | 16.21 | 16.24 | 16.01 | 16.04 | 79,144 | -0.17(-1.06%) |
Jan 09, 2003 | 16.10 | 16.29 | 15.91 | 16.21 | 37,292 | +0.16(+1.02%) |
Jan 08, 2003 | 16.14 | 16.18 | 15.84 | 16.04 | 87,461 | -0.05(-0.32%) |
Jan 07, 2003 | 16.33 | 16.33 | 16.01 | 16.09 | 149,168 | -0.13(-0.78%) |
Jan 06, 2003 | 15.95 | 16.36 | 15.80 | 16.22 | 46,279 | +0.14(+0.88%) |
Jan 03, 2003 | 16.03 | 16.39 | 15.96 | 16.08 | 86,120 | +0.05(+0.33%) |
Jan 02, 2003 | 15.92 | 16.14 | 15.81 | 16.03 | 66,535 | +0.08(+0.51%) |
Dec 31, 2002 | 15.99 | 16.12 | 15.76 | 15.95 | 82,632 | -0.09(-0.56%) |
Dec 30, 2002 | 15.44 | 16.14 | 15.44 | 16.04 | 59,694 | +0.67(+4.37%) |
Dec 27, 2002 | 15.99 | 15.99 | 15.36 | 15.36 | 63,986 | -0.63(-3.92%) |
Dec 26, 2002 | 16.03 | 16.05 | 15.94 | 15.99 | 57,681 | -0.08(-0.51%) |
Dec 24, 2002 | 15.91 | 16.15 | 15.91 | 16.07 | 17,707 | +0.13(+0.79%) |
Dec 23, 2002 | 15.69 | 16.17 | 15.69 | 15.95 | 60,633 | +0.20(+1.28%) |
Dec 20, 2002 | 15.80 | 16.06 | 15.70 | 15.74 | 82,096 | -0.10(-0.61%) |
Dec 19, 2002 | 15.99 | 16.04 | 15.71 | 15.84 | 40,511 | -0.07(-0.47%) |
Dec 18, 2002 | 15.98 | 16.14 | 15.92 | 15.92 | 54,194 | -0.18(-1.11%) |
Dec 17, 2002 | 16.24 | 16.26 | 16.09 | 16.09 | 62,511 | -0.13(-0.83%) |
Dec 16, 2002 | 15.80 | 16.33 | 15.80 | 16.23 | 85,047 | +0.19(+1.16%) |
Dec 13, 2002 | 16.24 | 16.25 | 16.03 | 16.04 | 93,900 | -0.14(-0.87%) |
Dec 12, 2002 | 16.03 | 16.31 | 16.03 | 16.18 | 205,508 | +0.16(+0.98%) |
Dec 11, 2002 | 16.10 | 16.33 | 16.01 | 16.03 | 54,060 | +0.00(+0.00%) |
Dec 10, 2002 | 15.80 | 16.26 | 15.77 | 16.03 | 84,108 | +0.16(+0.99%) |
Dec 09, 2002 | 15.97 | 16.02 | 15.74 | 15.87 | 44,535 | -0.02(-0.14%) |
Dec 06, 2002 | 15.74 | 15.93 | 15.60 | 15.89 | 45,206 | +0.15(+0.95%) |
Dec 05, 2002 | 16.25 | 16.25 | 15.57 | 15.74 | 48,962 | -0.44(-2.72%) |
Dec 04, 2002 | 15.80 | 16.24 | 15.65 | 16.18 | 53,523 | +0.53(+3.38%) |
Dec 03, 2002 | 15.47 | 15.95 | 15.43 | 15.65 | 61,840 | +0.23(+1.50%) |