Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 16.42 | 16.59 | 16.13 | 16.27 | 551,008 | -0.15(-0.93%) |
Feb 27, 2003 | 16.37 | 16.67 | 16.18 | 16.42 | 619,383 | +0.36(+2.27%) |
Feb 26, 2003 | 16.33 | 16.33 | 15.98 | 16.06 | 830,167 | -0.16(-0.99%) |
Feb 25, 2003 | 15.69 | 16.24 | 15.26 | 16.22 | 987,901 | +0.45(+2.85%) |
Feb 24, 2003 | 16.10 | 16.12 | 15.75 | 15.77 | 567,159 | -0.51(-3.13%) |
Feb 21, 2003 | 16.20 | 16.35 | 15.95 | 16.28 | 783,365 | -0.08(-0.52%) |
Feb 20, 2003 | 16.78 | 16.81 | 16.35 | 16.36 | 482,161 | -0.27(-1.63%) |
Feb 19, 2003 | 16.88 | 16.88 | 16.39 | 16.63 | 1,301,129 | -0.22(-1.31%) |
Feb 18, 2003 | 16.83 | 17.13 | 16.54 | 16.86 | 601,346 | +0.06(+0.35%) |
Feb 14, 2003 | 16.37 | 16.80 | 16.33 | 16.80 | 655,103 | +0.34(+2.06%) |
Feb 13, 2003 | 16.69 | 16.74 | 16.10 | 16.46 | 1,233,108 | -0.26(-1.57%) |
Feb 12, 2003 | 16.86 | 16.97 | 16.66 | 16.72 | 563,150 | -0.24(-1.40%) |
Feb 11, 2003 | 17.50 | 17.56 | 16.88 | 16.96 | 553,248 | -0.37(-2.15%) |
Feb 10, 2003 | 17.62 | 17.64 | 17.23 | 17.33 | 465,185 | -0.16(-0.92%) |
Feb 07, 2003 | 17.69 | 17.85 | 17.49 | 17.49 | 459,527 | -0.14(-0.82%) |
Feb 06, 2003 | 17.86 | 18.11 | 17.56 | 17.64 | 542,874 | -0.31(-1.70%) |
Feb 05, 2003 | 18.07 | 18.39 | 17.87 | 17.94 | 472,377 | +0.03(+0.14%) |
Feb 04, 2003 | 18.15 | 18.16 | 17.69 | 17.92 | 508,804 | -0.36(-2.00%) |
Feb 03, 2003 | 18.19 | 18.49 | 18.14 | 18.28 | 493,950 | +0.12(+0.65%) |
Jan 31, 2003 | 17.66 | 18.23 | 17.65 | 18.16 | 652,392 | +0.34(+1.90%) |
Jan 30, 2003 | 17.91 | 18.00 | 17.73 | 17.82 | 576,236 | -0.08(-0.47%) |
Jan 29, 2003 | 17.94 | 17.97 | 17.39 | 17.91 | 730,198 | -0.23(-1.26%) |
Jan 28, 2003 | 18.03 | 18.36 | 17.94 | 18.14 | 781,361 | +0.23(+1.28%) |
Jan 27, 2003 | 17.81 | 17.95 | 17.40 | 17.91 | 868,952 | -0.03(-0.19%) |
Jan 24, 2003 | 18.24 | 18.24 | 17.75 | 17.94 | 799,044 | -0.36(-1.99%) |
Jan 23, 2003 | 18.19 | 18.57 | 17.89 | 18.31 | 574,585 | +0.13(+0.70%) |
Jan 22, 2003 | 18.39 | 18.58 | 18.04 | 18.18 | 434,063 | -0.48(-2.55%) |
Jan 21, 2003 | 19.04 | 19.09 | 18.42 | 18.65 | 639,188 | -0.38(-2.01%) |
Jan 17, 2003 | 19.51 | 19.51 | 18.83 | 19.04 | 470,844 | -0.50(-2.56%) |
Jan 16, 2003 | 19.52 | 19.73 | 19.34 | 19.54 | 427,225 | +0.14(+0.70%) |
Jan 15, 2003 | 19.88 | 19.94 | 19.30 | 19.40 | 648,030 | -0.65(-3.26%) |
Jan 14, 2003 | 20.00 | 20.38 | 19.95 | 20.05 | 499,137 | -0.26(-1.29%) |
Jan 13, 2003 | 20.15 | 20.46 | 20.02 | 20.32 | 506,446 | +0.18(+0.88%) |
Jan 10, 2003 | 19.81 | 20.30 | 19.70 | 20.14 | 385,965 | +0.18(+0.89%) |
Jan 09, 2003 | 19.82 | 20.09 | 19.73 | 19.96 | 308,394 | +0.29(+1.47%) |
Jan 08, 2003 | 20.15 | 20.19 | 19.66 | 19.67 | 379,952 | -0.60(-2.97%) |
Jan 07, 2003 | 20.36 | 20.53 | 20.21 | 20.27 | 535,211 | -0.37(-1.81%) |
Jan 06, 2003 | 20.10 | 20.72 | 20.03 | 20.65 | 450,214 | +0.55(+2.74%) |
Jan 03, 2003 | 20.15 | 20.21 | 19.76 | 20.10 | 487,702 | -0.21(-1.04%) |
Jan 02, 2003 | 19.65 | 20.31 | 19.57 | 20.31 | 585,431 | +0.68(+3.46%) |
Dec 31, 2002 | 19.14 | 19.71 | 18.95 | 19.63 | 589,557 | +0.32(+1.67%) |
Dec 30, 2002 | 19.07 | 19.39 | 18.97 | 19.31 | 244,853 | +0.14(+0.75%) |
Dec 27, 2002 | 19.59 | 19.64 | 19.09 | 19.16 | 225,755 | -0.36(-1.87%) |
Dec 26, 2002 | 19.68 | 19.93 | 19.41 | 19.53 | 245,914 | +0.03(+0.13%) |
Dec 24, 2002 | 19.55 | 19.81 | 19.45 | 19.50 | 140,640 | -0.22(-1.12%) |
Dec 23, 2002 | 19.34 | 19.93 | 19.31 | 19.72 | 598,635 | +0.06(+0.30%) |
Dec 20, 2002 | 19.12 | 19.72 | 19.01 | 19.66 | 829,341 | +0.51(+2.66%) |
Dec 19, 2002 | 18.76 | 19.28 | 18.70 | 19.15 | 877,322 | +0.58(+3.10%) |
Dec 18, 2002 | 18.87 | 18.93 | 18.20 | 18.58 | 736,446 | -0.65(-3.40%) |
Dec 17, 2002 | 19.44 | 19.55 | 19.13 | 19.23 | 346,708 | -0.22(-1.13%) |
Dec 16, 2002 | 19.00 | 19.47 | 18.92 | 19.45 | 458,230 | +0.35(+1.82%) |
Dec 13, 2002 | 19.64 | 19.64 | 19.00 | 19.10 | 616,671 | -0.66(-3.35%) |
Dec 12, 2002 | 19.54 | 20.02 | 19.38 | 19.76 | 656,046 | +0.23(+1.17%) |
Dec 11, 2002 | 19.65 | 19.87 | 19.43 | 19.54 | 538,040 | -0.31(-1.54%) |
Dec 10, 2002 | 19.51 | 19.93 | 19.51 | 19.84 | 323,602 | +0.33(+1.70%) |
Dec 09, 2002 | 19.93 | 19.96 | 19.48 | 19.51 | 394,217 | -0.64(-3.16%) |
Dec 06, 2002 | 19.65 | 20.40 | 19.59 | 20.15 | 311,931 | +0.22(+1.11%) |
Dec 05, 2002 | 20.40 | 20.40 | 19.77 | 19.93 | 360,029 | -0.53(-2.61%) |
Dec 04, 2002 | 19.59 | 20.64 | 19.59 | 20.46 | 601,818 | +0.53(+2.64%) |
Dec 03, 2002 | 19.99 | 20.19 | 19.64 | 19.93 | 530,731 | -0.31(-1.51%) |