Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 17.24 | 17.40 | 17.18 | 17.18 | 43,748 | +0.09(+0.50%) |
Feb 27, 2003 | 17.18 | 17.28 | 17.09 | 17.10 | 47,992 | -0.06(-0.32%) |
Feb 26, 2003 | 17.09 | 17.27 | 17.09 | 17.15 | 27,913 | -0.12(-0.71%) |
Feb 25, 2003 | 17.15 | 17.28 | 17.04 | 17.28 | 38,197 | +0.23(+1.37%) |
Feb 24, 2003 | 17.38 | 17.39 | 16.85 | 17.04 | 77,212 | -0.56(-3.20%) |
Feb 21, 2003 | 17.18 | 17.61 | 17.10 | 17.61 | 55,174 | +0.39(+2.28%) |
Feb 20, 2003 | 17.24 | 17.24 | 17.10 | 17.21 | 6,366 | -0.02(-0.11%) |
Feb 19, 2003 | 17.12 | 17.29 | 17.12 | 17.23 | 21,221 | -0.03(-0.18%) |
Feb 18, 2003 | 17.37 | 17.42 | 17.08 | 17.26 | 34,443 | -0.05(-0.28%) |
Feb 14, 2003 | 17.50 | 17.64 | 17.28 | 17.31 | 24,322 | -0.39(-2.21%) |
Feb 13, 2003 | 16.93 | 17.76 | 16.93 | 17.70 | 41,462 | +0.80(+4.71%) |
Feb 12, 2003 | 16.98 | 17.08 | 16.91 | 16.91 | 28,077 | -0.11(-0.65%) |
Feb 11, 2003 | 17.15 | 17.37 | 16.88 | 17.02 | 51,420 | -0.32(-1.84%) |
Feb 10, 2003 | 16.91 | 17.34 | 16.88 | 17.34 | 73,131 | +0.43(+2.54%) |
Feb 07, 2003 | 17.24 | 17.35 | 16.91 | 16.91 | 41,625 | -0.40(-2.30%) |
Feb 06, 2003 | 17.48 | 17.64 | 17.24 | 17.31 | 65,785 | -0.39(-2.18%) |
Feb 05, 2003 | 17.15 | 17.70 | 17.14 | 17.69 | 89,944 | +0.58(+3.36%) |
Feb 04, 2003 | 17.15 | 17.24 | 17.01 | 17.12 | 98,922 | -0.12(-0.71%) |
Feb 03, 2003 | 17.03 | 17.24 | 17.02 | 17.24 | 109,043 | +0.39(+2.33%) |
Jan 31, 2003 | 16.60 | 16.98 | 16.47 | 16.85 | 120,143 | +0.28(+1.70%) |
Jan 30, 2003 | 16.37 | 16.56 | 16.36 | 16.56 | 130,276 | +0.19(+1.16%) |
Jan 29, 2003 | 16.12 | 16.54 | 16.11 | 16.37 | 95,331 | +0.20(+1.25%) |
Jan 28, 2003 | 16.17 | 16.30 | 16.02 | 16.17 | 189,194 | +0.09(+0.57%) |
Jan 27, 2003 | 15.90 | 16.16 | 15.90 | 16.08 | 41,462 | +0.18(+1.16%) |
Jan 24, 2003 | 15.93 | 15.99 | 15.87 | 15.90 | 229,840 | -0.09(-0.54%) |
Jan 23, 2003 | 15.93 | 15.98 | 15.73 | 15.98 | 96,800 | +0.22(+1.40%) |
Jan 22, 2003 | 15.88 | 16.00 | 15.71 | 15.76 | 62,357 | -0.15(-0.96%) |
Jan 21, 2003 | 16.39 | 16.39 | 15.62 | 15.92 | 101,208 | -0.25(-1.55%) |
Jan 17, 2003 | 16.61 | 16.61 | 16.14 | 16.17 | 69,703 | -0.32(-1.93%) |
Jan 16, 2003 | 16.66 | 16.66 | 16.26 | 16.48 | 67,254 | -0.12(-0.74%) |
Jan 15, 2003 | 16.50 | 16.61 | 16.25 | 16.61 | 122,592 | +0.22(+1.35%) |
Jan 14, 2003 | 16.54 | 16.54 | 16.23 | 16.39 | 60,071 | +0.09(+0.53%) |
Jan 13, 2003 | 16.30 | 16.41 | 16.30 | 16.30 | 38,197 | +0.01(+0.04%) |
Jan 10, 2003 | 17.05 | 17.05 | 16.25 | 16.30 | 47,176 | -0.79(-4.63%) |
Jan 09, 2003 | 16.82 | 17.11 | 16.63 | 17.09 | 20,568 | +0.42(+2.54%) |
Jan 08, 2003 | 16.78 | 16.93 | 16.53 | 16.66 | 31,994 | -0.29(-1.73%) |
Jan 07, 2003 | 17.11 | 17.24 | 16.70 | 16.96 | 100,392 | -0.09(-0.51%) |
Jan 06, 2003 | 16.25 | 17.15 | 16.13 | 17.04 | 52,889 | +0.62(+3.77%) |
Jan 03, 2003 | 17.09 | 17.24 | 15.99 | 16.42 | 149,200 | -0.82(-4.76%) |
Jan 02, 2003 | 17.43 | 17.43 | 17.15 | 17.24 | 24,649 | -0.07(-0.39%) |
Dec 31, 2002 | 17.31 | 17.45 | 17.15 | 17.31 | 56,154 | +0.00(+0.00%) |
Dec 30, 2002 | 17.34 | 17.43 | 17.16 | 17.31 | 39,830 | -0.11(-0.63%) |
Dec 27, 2002 | 17.64 | 17.70 | 17.37 | 17.42 | 22,690 | -0.27(-1.52%) |
Dec 26, 2002 | 17.84 | 18.10 | 17.69 | 17.69 | 44,564 | -0.45(-2.50%) |
Dec 24, 2002 | 18.13 | 18.25 | 18.08 | 18.15 | 3,754 | +0.07(+0.41%) |
Dec 23, 2002 | 18.06 | 18.07 | 17.86 | 18.07 | 47,829 | +0.10(+0.55%) |
Dec 20, 2002 | 18.06 | 18.16 | 17.79 | 17.97 | 78,191 | -0.03(-0.14%) |
Dec 19, 2002 | 17.95 | 18.00 | 17.77 | 18.00 | 31,505 | +0.17(+0.96%) |
Dec 18, 2002 | 17.93 | 18.00 | 17.77 | 17.83 | 46,686 | -0.10(-0.58%) |
Dec 17, 2002 | 17.96 | 17.96 | 17.77 | 17.93 | 59,419 | -0.04(-0.20%) |
Dec 16, 2002 | 17.77 | 18.05 | 17.67 | 17.97 | 39,830 | +0.20(+1.10%) |
Dec 13, 2002 | 17.98 | 17.98 | 17.77 | 17.77 | 10,447 | -0.21(-1.16%) |
Dec 12, 2002 | 17.89 | 18.00 | 17.69 | 17.98 | 26,118 | +0.09(+0.51%) |
Dec 11, 2002 | 17.77 | 17.91 | 17.72 | 17.89 | 28,077 | +0.12(+0.69%) |
Dec 10, 2002 | 17.78 | 17.92 | 17.67 | 17.77 | 47,176 | +0.06(+0.31%) |
Dec 09, 2002 | 17.92 | 18.07 | 17.23 | 17.71 | 44,401 | -0.34(-1.90%) |
Dec 06, 2002 | 18.26 | 18.47 | 17.84 | 18.05 | 53,705 | -0.32(-1.73%) |
Dec 05, 2002 | 18.32 | 18.50 | 18.26 | 18.37 | 16,813 | +0.13(+0.74%) |
Dec 04, 2002 | 18.08 | 18.29 | 18.03 | 18.24 | 38,361 | +0.16(+0.91%) |
Dec 03, 2002 | 18.30 | 18.35 | 18.04 | 18.07 | 85,047 | -0.30(-1.63%) |