Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 16.14 | 16.34 | 16.05 | 16.05 | 385,289 | -0.09(-0.58%) |
Feb 27, 2003 | 15.62 | 16.14 | 15.52 | 16.14 | 430,167 | +0.53(+3.43%) |
Feb 26, 2003 | 15.88 | 15.88 | 15.58 | 15.60 | 558,793 | -0.28(-1.76%) |
Feb 25, 2003 | 15.75 | 15.89 | 15.48 | 15.88 | 413,323 | +0.11(+0.70%) |
Feb 24, 2003 | 16.16 | 16.17 | 15.75 | 15.77 | 394,359 | -0.38(-2.36%) |
Feb 21, 2003 | 15.96 | 16.22 | 15.70 | 16.16 | 432,994 | +0.36(+2.31%) |
Feb 20, 2003 | 16.06 | 16.08 | 15.74 | 15.79 | 465,032 | -0.20(-1.22%) |
Feb 19, 2003 | 16.22 | 16.22 | 15.87 | 15.99 | 309,668 | -0.25(-1.52%) |
Feb 18, 2003 | 16.22 | 16.50 | 16.14 | 16.23 | 451,369 | +0.02(+0.10%) |
Feb 14, 2003 | 15.94 | 16.25 | 15.79 | 16.22 | 268,206 | +0.33(+2.08%) |
Feb 13, 2003 | 15.88 | 16.11 | 15.74 | 15.88 | 489,179 | +0.01(+0.05%) |
Feb 12, 2003 | 16.09 | 16.17 | 15.88 | 15.88 | 328,985 | -0.24(-1.48%) |
Feb 11, 2003 | 16.21 | 16.42 | 16.08 | 16.11 | 374,217 | -0.02(-0.11%) |
Feb 10, 2003 | 15.89 | 16.29 | 15.89 | 16.13 | 615,449 | +0.15(+0.96%) |
Feb 07, 2003 | 16.32 | 16.43 | 15.98 | 15.98 | 284,932 | -0.28(-1.72%) |
Feb 06, 2003 | 16.28 | 16.46 | 16.14 | 16.26 | 350,070 | -0.02(-0.10%) |
Feb 05, 2003 | 16.43 | 16.68 | 16.27 | 16.27 | 529,463 | -0.07(-0.42%) |
Feb 04, 2003 | 16.60 | 16.67 | 16.31 | 16.34 | 387,645 | -0.43(-2.58%) |
Feb 03, 2003 | 16.58 | 16.86 | 16.55 | 16.78 | 449,131 | +0.25(+1.49%) |
Jan 31, 2003 | 16.14 | 16.75 | 16.14 | 16.53 | 431,816 | +0.40(+2.47%) |
Jan 30, 2003 | 16.14 | 16.65 | 15.96 | 16.13 | 1,012,518 | +0.02(+0.11%) |
Jan 29, 2003 | 15.92 | 16.29 | 15.71 | 16.11 | 604,848 | -0.04(-0.26%) |
Jan 28, 2003 | 16.19 | 16.22 | 15.84 | 16.16 | 513,090 | +0.26(+1.66%) |
Jan 27, 2003 | 15.81 | 16.17 | 15.81 | 15.89 | 673,402 | -0.23(-1.42%) |
Jan 24, 2003 | 16.56 | 16.56 | 16.07 | 16.12 | 891,312 | -0.59(-3.51%) |
Jan 23, 2003 | 16.39 | 16.72 | 16.39 | 16.71 | 481,523 | +0.31(+1.92%) |
Jan 22, 2003 | 16.47 | 16.55 | 16.17 | 16.39 | 582,939 | -0.21(-1.28%) |
Jan 21, 2003 | 17.02 | 17.06 | 16.60 | 16.61 | 529,699 | -0.37(-2.20%) |
Jan 17, 2003 | 17.17 | 17.17 | 16.89 | 16.98 | 329,928 | -0.19(-1.09%) |
Jan 16, 2003 | 17.43 | 17.44 | 17.06 | 17.17 | 402,368 | -0.26(-1.51%) |
Jan 15, 2003 | 17.74 | 17.75 | 17.25 | 17.43 | 437,823 | -0.31(-1.77%) |
Jan 14, 2003 | 17.73 | 17.80 | 17.49 | 17.74 | 399,306 | +0.02(+0.10%) |
Jan 13, 2003 | 17.96 | 18.07 | 17.68 | 17.73 | 348,892 | -0.08(-0.48%) |
Jan 10, 2003 | 17.40 | 18.00 | 17.40 | 17.81 | 476,458 | +0.08(+0.48%) |
Jan 09, 2003 | 17.32 | 17.81 | 17.32 | 17.73 | 278,572 | +0.44(+2.55%) |
Jan 08, 2003 | 17.59 | 17.59 | 17.24 | 17.29 | 281,516 | -0.36(-2.07%) |
Jan 07, 2003 | 17.45 | 17.81 | 17.37 | 17.65 | 443,830 | +0.17(+0.97%) |
Jan 06, 2003 | 17.28 | 17.55 | 17.25 | 17.48 | 317,678 | +0.21(+1.23%) |
Jan 03, 2003 | 17.49 | 17.54 | 17.23 | 17.27 | 436,998 | -0.24(-1.36%) |
Jan 02, 2003 | 16.84 | 17.51 | 16.79 | 17.51 | 518,273 | +0.93(+5.64%) |
Dec 31, 2002 | 16.69 | 17.06 | 16.50 | 16.57 | 390,236 | -0.11(-0.66%) |
Dec 30, 2002 | 16.63 | 16.72 | 16.37 | 16.68 | 373,745 | +0.06(+0.36%) |
Dec 27, 2002 | 16.77 | 16.80 | 16.56 | 16.62 | 236,874 | -0.25(-1.46%) |
Dec 26, 2002 | 16.72 | 17.17 | 16.72 | 16.87 | 329,574 | +0.23(+1.38%) |
Dec 24, 2002 | 16.94 | 16.94 | 16.64 | 16.64 | 139,816 | -0.22(-1.31%) |
Dec 23, 2002 | 16.77 | 16.86 | 16.56 | 16.86 | 358,551 | +0.13(+0.76%) |
Dec 20, 2002 | 16.53 | 16.85 | 16.51 | 16.73 | 551,843 | +0.16(+0.97%) |
Dec 19, 2002 | 16.77 | 17.04 | 16.50 | 16.57 | 578,935 | -0.24(-1.41%) |
Dec 18, 2002 | 17.15 | 17.15 | 16.67 | 16.81 | 408,847 | -0.36(-2.08%) |
Dec 17, 2002 | 17.46 | 17.57 | 17.12 | 17.17 | 531,937 | -0.20(-1.12%) |
Dec 16, 2002 | 17.23 | 17.42 | 17.12 | 17.36 | 491,653 | +0.21(+1.24%) |
Dec 13, 2002 | 16.94 | 17.23 | 16.68 | 17.15 | 686,948 | +0.08(+0.45%) |
Dec 12, 2002 | 17.33 | 17.33 | 16.94 | 17.07 | 437,941 | -0.14(-0.84%) |
Dec 11, 2002 | 17.15 | 17.30 | 16.96 | 17.22 | 358,786 | -0.02(-0.10%) |
Dec 10, 2002 | 16.90 | 17.26 | 16.84 | 17.23 | 303,778 | +0.34(+2.01%) |
Dec 09, 2002 | 17.23 | 17.27 | 16.89 | 16.89 | 244,177 | -0.54(-3.12%) |
Dec 06, 2002 | 17.23 | 17.63 | 16.98 | 17.44 | 387,056 | +0.20(+1.18%) |
Dec 05, 2002 | 17.45 | 17.51 | 17.06 | 17.23 | 628,053 | -0.17(-0.98%) |
Dec 04, 2002 | 16.94 | 17.57 | 16.77 | 17.40 | 759,388 | +0.42(+2.50%) |
Dec 03, 2002 | 17.89 | 17.96 | 16.78 | 16.98 | 1,049,268 | -0.93(-5.21%) |