Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 16.25 | 16.42 | 15.96 | 16.10 | 556,932 | -0.15(-0.93%) |
Feb 27, 2003 | 16.20 | 16.49 | 16.01 | 16.25 | 626,042 | +0.36(+2.27%) |
Feb 26, 2003 | 16.16 | 16.16 | 15.81 | 15.89 | 839,092 | -0.16(-0.99%) |
Feb 25, 2003 | 15.53 | 16.07 | 15.10 | 16.05 | 998,522 | +0.44(+2.85%) |
Feb 24, 2003 | 15.93 | 15.95 | 15.58 | 15.60 | 573,256 | -0.50(-3.13%) |
Feb 21, 2003 | 16.03 | 16.18 | 15.78 | 16.11 | 791,788 | -0.08(-0.52%) |
Feb 20, 2003 | 16.60 | 16.63 | 16.18 | 16.19 | 487,345 | -0.27(-1.63%) |
Feb 19, 2003 | 16.70 | 16.70 | 16.21 | 16.46 | 1,315,118 | -0.22(-1.31%) |
Feb 18, 2003 | 16.65 | 16.95 | 16.37 | 16.68 | 607,812 | +0.06(+0.35%) |
Feb 14, 2003 | 16.20 | 16.62 | 16.16 | 16.62 | 662,146 | +0.34(+2.06%) |
Feb 13, 2003 | 16.51 | 16.56 | 15.93 | 16.28 | 1,246,366 | -0.26(-1.57%) |
Feb 12, 2003 | 16.68 | 16.78 | 16.48 | 16.54 | 569,205 | -0.23(-1.40%) |
Feb 11, 2003 | 17.31 | 17.37 | 16.70 | 16.78 | 559,196 | -0.37(-2.15%) |
Feb 10, 2003 | 17.43 | 17.45 | 17.05 | 17.15 | 470,187 | -0.16(-0.92%) |
Feb 07, 2003 | 17.50 | 17.66 | 17.31 | 17.31 | 464,468 | -0.14(-0.82%) |
Feb 06, 2003 | 17.67 | 17.92 | 17.37 | 17.45 | 548,710 | -0.30(-1.70%) |
Feb 05, 2003 | 17.88 | 18.19 | 17.68 | 17.75 | 477,455 | +0.03(+0.14%) |
Feb 04, 2003 | 17.96 | 17.97 | 17.50 | 17.72 | 514,275 | -0.36(-2.00%) |
Feb 03, 2003 | 17.99 | 18.30 | 17.94 | 18.09 | 499,261 | +0.12(+0.65%) |
Jan 31, 2003 | 17.47 | 18.04 | 17.46 | 17.97 | 659,406 | +0.34(+1.90%) |
Jan 30, 2003 | 17.72 | 17.81 | 17.54 | 17.63 | 582,431 | -0.08(-0.47%) |
Jan 29, 2003 | 17.75 | 17.78 | 17.20 | 17.72 | 738,048 | -0.23(-1.26%) |
Jan 28, 2003 | 17.83 | 18.17 | 17.75 | 17.94 | 789,762 | +0.23(+1.28%) |
Jan 27, 2003 | 17.62 | 17.76 | 17.21 | 17.72 | 878,294 | -0.03(-0.19%) |
Jan 24, 2003 | 18.04 | 18.04 | 17.57 | 17.75 | 807,635 | -0.36(-1.99%) |
Jan 23, 2003 | 17.99 | 18.37 | 17.70 | 18.11 | 580,763 | +0.13(+0.70%) |
Jan 22, 2003 | 18.19 | 18.38 | 17.85 | 17.98 | 438,730 | -0.47(-2.55%) |
Jan 21, 2003 | 18.83 | 18.88 | 18.23 | 18.45 | 646,060 | -0.38(-2.01%) |
Jan 17, 2003 | 19.30 | 19.30 | 18.63 | 18.83 | 475,906 | -0.50(-2.56%) |
Jan 16, 2003 | 19.31 | 19.52 | 19.13 | 19.33 | 431,819 | +0.13(+0.70%) |
Jan 15, 2003 | 19.67 | 19.73 | 19.09 | 19.19 | 654,997 | -0.65(-3.26%) |
Jan 14, 2003 | 19.79 | 20.16 | 19.74 | 19.84 | 504,504 | -0.26(-1.29%) |
Jan 13, 2003 | 19.94 | 20.24 | 19.81 | 20.10 | 511,891 | +0.18(+0.88%) |
Jan 10, 2003 | 19.60 | 20.08 | 19.49 | 19.92 | 390,115 | +0.18(+0.89%) |
Jan 09, 2003 | 19.60 | 19.87 | 19.52 | 19.75 | 311,710 | +0.29(+1.47%) |
Jan 08, 2003 | 19.93 | 19.97 | 19.45 | 19.46 | 384,038 | -0.60(-2.97%) |
Jan 07, 2003 | 20.14 | 20.31 | 20.00 | 20.06 | 540,965 | -0.37(-1.81%) |
Jan 06, 2003 | 19.88 | 20.50 | 19.81 | 20.43 | 455,054 | +0.55(+2.74%) |
Jan 03, 2003 | 19.94 | 20.00 | 19.55 | 19.88 | 492,946 | -0.21(-1.04%) |
Jan 02, 2003 | 19.44 | 20.09 | 19.36 | 20.09 | 591,726 | +0.67(+3.46%) |
Dec 31, 2002 | 18.93 | 19.50 | 18.75 | 19.42 | 595,896 | +0.32(+1.67%) |
Dec 30, 2002 | 18.87 | 19.18 | 18.77 | 19.10 | 247,485 | +0.14(+0.75%) |
Dec 27, 2002 | 19.39 | 19.43 | 18.89 | 18.96 | 228,182 | -0.36(-1.87%) |
Dec 26, 2002 | 19.47 | 19.71 | 19.20 | 19.32 | 248,558 | +0.03(+0.13%) |
Dec 24, 2002 | 19.34 | 19.60 | 19.24 | 19.29 | 142,152 | -0.22(-1.12%) |
Dec 23, 2002 | 19.13 | 19.72 | 19.10 | 19.51 | 605,071 | +0.06(+0.30%) |
Dec 20, 2002 | 18.92 | 19.51 | 18.81 | 19.45 | 838,258 | +0.50(+2.66%) |
Dec 19, 2002 | 18.56 | 19.08 | 18.51 | 18.95 | 886,755 | +0.57(+3.11%) |
Dec 18, 2002 | 18.67 | 18.73 | 18.00 | 18.38 | 744,364 | -0.65(-3.40%) |
Dec 17, 2002 | 19.24 | 19.34 | 18.92 | 19.03 | 350,436 | -0.22(-1.13%) |
Dec 16, 2002 | 18.80 | 19.26 | 18.71 | 19.24 | 463,157 | +0.34(+1.82%) |
Dec 13, 2002 | 19.43 | 19.43 | 18.80 | 18.90 | 623,302 | -0.65(-3.35%) |
Dec 12, 2002 | 19.33 | 19.81 | 19.18 | 19.55 | 663,100 | +0.23(+1.17%) |
Dec 11, 2002 | 19.45 | 19.66 | 19.22 | 19.33 | 543,825 | -0.30(-1.54%) |
Dec 10, 2002 | 19.30 | 19.72 | 19.30 | 19.63 | 327,081 | +0.33(+1.70%) |
Dec 09, 2002 | 19.72 | 19.75 | 19.28 | 19.30 | 398,455 | -0.63(-3.16%) |
Dec 06, 2002 | 19.45 | 20.18 | 19.39 | 19.93 | 315,285 | +0.22(+1.11%) |
Dec 05, 2002 | 20.18 | 20.18 | 19.56 | 19.71 | 363,900 | -0.53(-2.61%) |
Dec 04, 2002 | 19.39 | 20.42 | 19.39 | 20.24 | 608,288 | +0.52(+2.64%) |
Dec 03, 2002 | 19.78 | 19.97 | 19.43 | 19.72 | 536,437 | -0.30(-1.51%) |