Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 15.66 | 15.82 | 15.45 | 15.45 | 42,543 | -0.21(-1.37%) |
Feb 27, 2003 | 15.40 | 16.06 | 15.40 | 15.67 | 153,952 | +0.26(+1.69%) |
Feb 26, 2003 | 14.89 | 15.44 | 14.83 | 15.40 | 119,144 | +0.57(+3.83%) |
Feb 25, 2003 | 14.94 | 14.94 | 14.79 | 14.84 | 104,855 | -0.09(-0.62%) |
Feb 24, 2003 | 15.47 | 15.50 | 14.92 | 14.93 | 42,543 | -0.63(-4.07%) |
Feb 21, 2003 | 14.99 | 15.95 | 14.99 | 15.56 | 95,078 | +0.67(+4.50%) |
Feb 20, 2003 | 15.14 | 15.31 | 14.89 | 14.89 | 140,953 | -0.16(-1.05%) |
Feb 19, 2003 | 15.40 | 15.51 | 15.03 | 15.05 | 80,575 | -0.34(-2.24%) |
Feb 18, 2003 | 14.83 | 15.48 | 14.83 | 15.40 | 74,666 | +0.60(+4.03%) |
Feb 14, 2003 | 14.46 | 14.85 | 14.46 | 14.80 | 46,626 | +0.31(+2.12%) |
Feb 13, 2003 | 14.69 | 14.69 | 14.18 | 14.49 | 120,540 | -0.12(-0.83%) |
Feb 12, 2003 | 14.89 | 14.93 | 14.35 | 14.61 | 179,736 | -0.34(-2.30%) |
Feb 11, 2003 | 15.28 | 15.28 | 14.93 | 14.96 | 49,312 | -0.33(-2.13%) |
Feb 10, 2003 | 15.31 | 15.49 | 14.88 | 15.28 | 75,848 | -0.02(-0.12%) |
Feb 07, 2003 | 15.74 | 15.74 | 15.30 | 15.30 | 95,401 | -0.43(-2.72%) |
Feb 06, 2003 | 15.82 | 16.06 | 15.67 | 15.73 | 90,888 | -0.16(-1.00%) |
Feb 05, 2003 | 15.96 | 16.10 | 15.89 | 15.89 | 57,477 | -0.07(-0.47%) |
Feb 04, 2003 | 16.38 | 16.38 | 15.93 | 15.96 | 66,286 | -0.32(-1.94%) |
Feb 03, 2003 | 16.51 | 16.57 | 16.10 | 16.28 | 95,186 | +0.00(+0.00%) |
Jan 31, 2003 | 16.25 | 16.57 | 16.10 | 16.28 | 130,102 | +0.03(+0.17%) |
Jan 30, 2003 | 16.87 | 17.03 | 16.11 | 16.25 | 160,398 | -0.61(-3.64%) |
Jan 29, 2003 | 16.96 | 17.11 | 16.66 | 16.87 | 37,816 | -0.08(-0.49%) |
Jan 28, 2003 | 16.89 | 17.22 | 16.75 | 16.95 | 50,708 | +0.06(+0.33%) |
Jan 27, 2003 | 17.31 | 17.31 | 16.75 | 16.89 | 64,782 | -0.47(-2.68%) |
Jan 24, 2003 | 17.40 | 17.45 | 17.31 | 17.36 | 192,199 | -0.13(-0.75%) |
Jan 23, 2003 | 17.30 | 17.59 | 17.29 | 17.49 | 65,319 | +0.21(+1.24%) |
Jan 22, 2003 | 17.17 | 17.36 | 17.17 | 17.28 | 77,674 | +0.06(+0.32%) |
Jan 21, 2003 | 17.23 | 17.32 | 17.14 | 17.22 | 121,722 | -0.01(-0.05%) |
Jan 17, 2003 | 17.31 | 17.31 | 17.08 | 17.23 | 59,840 | -0.22(-1.28%) |
Jan 16, 2003 | 17.25 | 17.45 | 17.21 | 17.45 | 24,065 | +0.21(+1.24%) |
Jan 15, 2003 | 17.50 | 17.50 | 16.89 | 17.24 | 399,116 | -0.31(-1.75%) |
Jan 14, 2003 | 17.70 | 17.83 | 17.54 | 17.55 | 94,541 | -0.16(-0.89%) |
Jan 13, 2003 | 17.56 | 17.87 | 17.56 | 17.70 | 36,312 | +0.17(+0.96%) |
Jan 10, 2003 | 16.66 | 17.61 | 16.66 | 17.54 | 41,469 | +0.78(+4.67%) |
Jan 09, 2003 | 16.48 | 16.75 | 16.48 | 16.75 | 278,575 | +0.28(+1.69%) |
Jan 08, 2003 | 16.48 | 16.61 | 16.34 | 16.48 | 47,056 | -0.05(-0.28%) |
Jan 07, 2003 | 16.52 | 16.52 | 16.38 | 16.52 | 35,882 | +0.09(+0.57%) |
Jan 06, 2003 | 16.75 | 16.75 | 16.43 | 16.43 | 48,882 | -0.28(-1.67%) |
Jan 03, 2003 | 16.75 | 16.75 | 16.62 | 16.71 | 56,939 | -0.05(-0.28%) |
Jan 02, 2003 | 16.59 | 16.79 | 16.59 | 16.75 | 60,914 | +0.26(+1.58%) |
Dec 31, 2002 | 16.61 | 16.79 | 16.48 | 16.49 | 44,585 | -0.18(-1.06%) |
Dec 30, 2002 | 16.34 | 16.75 | 16.34 | 16.67 | 30,296 | +0.32(+1.93%) |
Dec 27, 2002 | 16.74 | 16.75 | 16.29 | 16.35 | 44,907 | -0.40(-2.39%) |
Dec 26, 2002 | 16.48 | 16.91 | 16.48 | 16.75 | 85,624 | +0.33(+1.98%) |
Dec 24, 2002 | 16.51 | 16.75 | 16.29 | 16.43 | 18,800 | -0.07(-0.45%) |
Dec 23, 2002 | 16.48 | 16.69 | 16.32 | 16.50 | 34,701 | -0.06(-0.34%) |
Dec 20, 2002 | 16.48 | 16.77 | 16.48 | 16.56 | 39,857 | +0.11(+0.68%) |
Dec 19, 2002 | 16.66 | 16.73 | 16.34 | 16.45 | 90,029 | -0.29(-1.72%) |
Dec 18, 2002 | 16.74 | 16.75 | 16.59 | 16.74 | 18,908 | +0.05(+0.28%) |
Dec 17, 2002 | 16.75 | 16.80 | 16.59 | 16.69 | 53,179 | -0.07(-0.39%) |
Dec 16, 2002 | 16.94 | 16.94 | 16.70 | 16.75 | 39,750 | -0.14(-0.83%) |
Dec 13, 2002 | 17.13 | 17.13 | 16.89 | 16.89 | 43,080 | -0.22(-1.31%) |
Dec 12, 2002 | 17.69 | 17.69 | 17.03 | 17.12 | 38,353 | -0.65(-3.67%) |
Dec 11, 2002 | 17.64 | 17.92 | 17.42 | 17.77 | 44,907 | +0.01(+0.05%) |
Dec 10, 2002 | 16.75 | 17.78 | 16.75 | 17.76 | 71,980 | +1.11(+6.65%) |
Dec 09, 2002 | 17.54 | 17.54 | 16.65 | 16.65 | 95,186 | -0.95(-5.39%) |
Dec 06, 2002 | 17.59 | 17.64 | 17.50 | 17.60 | 66,716 | -0.13(-0.73%) |
Dec 05, 2002 | 17.66 | 17.87 | 17.41 | 17.73 | 44,799 | +0.09(+0.53%) |
Dec 04, 2002 | 16.85 | 17.73 | 16.85 | 17.64 | 112,805 | +0.35(+2.05%) |
Dec 03, 2002 | 17.73 | 17.80 | 17.22 | 17.29 | 74,344 | -0.44(-2.47%) |