Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 15.46 | 15.46 | 15.37 | 15.38 | 3,388 | +0.04(+0.26%) |
Feb 27, 2003 | 15.19 | 15.43 | 15.19 | 15.34 | 7,680 | +0.10(+0.67%) |
Feb 26, 2003 | 15.27 | 15.33 | 15.15 | 15.24 | 27,785 | +0.05(+0.35%) |
Feb 25, 2003 | 15.02 | 15.25 | 14.92 | 15.18 | 31,400 | +0.02(+0.12%) |
Feb 24, 2003 | 15.54 | 15.54 | 15.17 | 15.17 | 81,776 | -0.47(-3.03%) |
Feb 21, 2003 | 15.34 | 15.64 | 15.33 | 15.64 | 21,460 | +0.26(+1.70%) |
Feb 20, 2003 | 15.52 | 15.55 | 15.32 | 15.38 | 198,341 | +0.02(+0.12%) |
Feb 19, 2003 | 15.41 | 15.45 | 15.34 | 15.36 | 118,824 | -0.04(-0.23%) |
Feb 18, 2003 | 15.38 | 15.52 | 15.32 | 15.40 | 125,601 | +0.29(+1.93%) |
Feb 14, 2003 | 14.92 | 15.17 | 14.88 | 15.10 | 20,557 | +0.14(+0.92%) |
Feb 13, 2003 | 15.07 | 15.07 | 14.71 | 14.97 | 254,365 | -0.08(-0.56%) |
Feb 12, 2003 | 15.24 | 15.24 | 15.05 | 15.05 | 17,168 | -0.18(-1.19%) |
Feb 11, 2003 | 15.43 | 15.48 | 15.19 | 15.23 | 15,135 | -0.06(-0.40%) |
Feb 10, 2003 | 15.25 | 15.33 | 15.12 | 15.29 | 10,617 | +0.01(+0.06%) |
Feb 07, 2003 | 15.49 | 15.51 | 15.23 | 15.29 | 14,231 | -0.12(-0.75%) |
Feb 06, 2003 | 15.54 | 15.56 | 15.37 | 15.40 | 31,626 | -0.25(-1.58%) |
Feb 05, 2003 | 15.77 | 15.87 | 15.54 | 15.65 | 35,918 | +0.11(+0.68%) |
Feb 04, 2003 | 15.56 | 15.64 | 15.48 | 15.54 | 46,535 | -0.24(-1.54%) |
Feb 03, 2003 | 15.65 | 15.86 | 15.65 | 15.79 | 53,086 | +0.15(+0.93%) |
Jan 31, 2003 | 15.40 | 15.80 | 15.38 | 15.64 | 72,514 | +0.12(+0.80%) |
Jan 30, 2003 | 15.80 | 15.80 | 15.41 | 15.52 | 164,456 | -0.30(-1.90%) |
Jan 29, 2003 | 15.60 | 15.86 | 15.43 | 15.82 | 78,613 | +0.10(+0.65%) |
Jan 28, 2003 | 15.74 | 15.80 | 15.56 | 15.71 | 45,406 | +0.19(+1.20%) |
Jan 27, 2003 | 15.67 | 15.73 | 15.49 | 15.53 | 58,508 | -0.27(-1.74%) |
Jan 24, 2003 | 16.02 | 16.02 | 15.72 | 15.80 | 49,924 | -0.40(-2.46%) |
Jan 23, 2003 | 16.06 | 16.24 | 15.94 | 16.20 | 37,725 | +0.25(+1.58%) |
Jan 22, 2003 | 16.25 | 16.25 | 15.95 | 15.95 | 533,128 | -0.37(-2.25%) |
Jan 21, 2003 | 16.73 | 16.73 | 16.22 | 16.32 | 30,496 | -0.28(-1.71%) |
Jan 17, 2003 | 16.64 | 16.73 | 16.48 | 16.60 | 28,915 | -0.26(-1.52%) |
Jan 16, 2003 | 16.89 | 17.06 | 16.78 | 16.86 | 17,168 | +0.01(+0.08%) |
Jan 15, 2003 | 17.04 | 17.06 | 16.80 | 16.84 | 51,279 | -0.23(-1.37%) |
Jan 14, 2003 | 17.09 | 17.12 | 16.93 | 17.08 | 25,526 | +0.00(+0.00%) |
Jan 13, 2003 | 17.14 | 17.23 | 16.94 | 17.08 | 35,692 | +0.07(+0.39%) |
Jan 10, 2003 | 17.00 | 17.23 | 17.00 | 17.01 | 15,813 | -0.15(-0.88%) |
Jan 09, 2003 | 16.98 | 17.16 | 16.98 | 17.16 | 13,102 | +0.25(+1.49%) |
Jan 08, 2003 | 17.11 | 17.11 | 16.90 | 16.91 | 21,234 | -0.24(-1.39%) |
Jan 07, 2003 | 17.29 | 17.29 | 17.11 | 17.15 | 19,879 | -0.20(-1.17%) |
Jan 06, 2003 | 17.06 | 17.35 | 17.06 | 17.35 | 65,059 | +0.31(+1.82%) |
Jan 03, 2003 | 17.00 | 17.06 | 16.91 | 17.04 | 56,249 | -0.04(-0.26%) |
Jan 02, 2003 | 16.67 | 17.06 | 16.64 | 17.09 | 35,692 | +0.52(+3.13%) |
Dec 31, 2002 | 16.45 | 16.62 | 16.41 | 16.57 | 93,297 | +0.21(+1.27%) |
Dec 30, 2002 | 16.45 | 16.46 | 16.18 | 16.36 | 61,219 | +0.00(+0.03%) |
Dec 27, 2002 | 16.64 | 16.64 | 16.35 | 16.36 | 18,975 | -0.27(-1.60%) |
Dec 26, 2002 | 16.70 | 16.90 | 16.53 | 16.62 | 42,695 | +0.01(+0.08%) |
Dec 24, 2002 | 16.70 | 16.72 | 16.54 | 16.61 | 24,623 | -0.08(-0.48%) |
Dec 23, 2002 | 16.78 | 16.80 | 16.58 | 16.69 | 102,559 | -0.01(-0.05%) |
Dec 20, 2002 | 16.69 | 16.72 | 16.56 | 16.70 | 71,159 | +0.21(+1.26%) |
Dec 19, 2002 | 16.58 | 16.73 | 16.36 | 16.49 | 66,415 | -0.11(-0.67%) |
Dec 18, 2002 | 16.64 | 16.68 | 16.42 | 16.60 | 81,098 | -0.15(-0.93%) |
Dec 17, 2002 | 16.84 | 16.85 | 16.66 | 16.76 | 16,942 | -0.10(-0.60%) |
Dec 16, 2002 | 16.51 | 16.86 | 16.51 | 16.86 | 85,842 | +0.48(+2.95%) |
Dec 13, 2002 | 16.60 | 16.60 | 16.37 | 16.37 | 20,105 | -0.46(-2.76%) |
Dec 12, 2002 | 16.92 | 16.92 | 16.70 | 16.84 | 97,363 | -0.05(-0.29%) |
Dec 11, 2002 | 16.64 | 17.00 | 16.64 | 16.89 | 16,942 | +0.12(+0.71%) |
Dec 10, 2002 | 16.69 | 16.84 | 16.56 | 16.77 | 91,716 | +0.23(+1.36%) |
Dec 09, 2002 | 16.84 | 16.84 | 16.54 | 16.54 | 46,083 | -0.43(-2.56%) |
Dec 06, 2002 | 16.60 | 17.02 | 16.60 | 16.98 | 50,827 | +0.20(+1.19%) |
Dec 05, 2002 | 17.17 | 17.17 | 16.78 | 16.78 | 319,199 | -0.43(-2.52%) |
Dec 04, 2002 | 17.00 | 17.27 | 17.00 | 17.21 | 56,249 | +0.01(+0.08%) |
Dec 03, 2002 | 17.32 | 17.39 | 17.12 | 17.20 | 39,306 | -0.33(-1.89%) |