Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 17.08 | 17.27 | 16.92 | 16.96 | 1,816,483 | -0.13(-0.77%) |
Feb 27, 2003 | 17.10 | 17.23 | 16.89 | 17.10 | 1,717,650 | +0.02(+0.10%) |
Feb 26, 2003 | 17.27 | 17.35 | 17.07 | 17.08 | 1,703,182 | -0.19(-1.10%) |
Feb 25, 2003 | 17.10 | 17.33 | 16.95 | 17.27 | 1,513,881 | +0.14(+0.80%) |
Feb 24, 2003 | 17.37 | 17.41 | 17.08 | 17.13 | 1,498,542 | -0.24(-1.35%) |
Feb 21, 2003 | 17.28 | 17.42 | 17.20 | 17.37 | 2,683,675 | +0.09(+0.50%) |
Feb 20, 2003 | 17.26 | 17.53 | 17.15 | 17.28 | 4,756,046 | -0.63(-3.52%) |
Feb 19, 2003 | 18.20 | 18.21 | 17.91 | 17.91 | 1,439,102 | -0.30(-1.64%) |
Feb 18, 2003 | 18.30 | 18.51 | 18.13 | 18.21 | 1,471,175 | +0.05(+0.28%) |
Feb 14, 2003 | 18.01 | 18.24 | 17.88 | 18.16 | 1,891,262 | +0.25(+1.41%) |
Feb 13, 2003 | 17.90 | 18.10 | 17.68 | 17.90 | 2,084,398 | -0.05(-0.29%) |
Feb 12, 2003 | 18.08 | 18.24 | 17.93 | 17.96 | 1,374,608 | -0.11(-0.64%) |
Feb 11, 2003 | 18.47 | 18.59 | 18.05 | 18.07 | 1,668,320 | -0.36(-1.93%) |
Feb 10, 2003 | 18.51 | 18.62 | 18.22 | 18.43 | 1,307,324 | +0.01(+0.06%) |
Feb 07, 2003 | 18.56 | 18.64 | 18.29 | 18.42 | 1,050,217 | -0.08(-0.43%) |
Feb 06, 2003 | 18.36 | 18.71 | 18.27 | 18.50 | 1,856,052 | -0.05(-0.28%) |
Feb 05, 2003 | 18.67 | 18.91 | 18.52 | 18.55 | 1,650,017 | -0.11(-0.62%) |
Feb 04, 2003 | 18.55 | 18.74 | 18.44 | 18.66 | 2,897,379 | +0.12(+0.65%) |
Feb 03, 2003 | 19.16 | 19.17 | 18.53 | 18.54 | 2,746,776 | -0.62(-3.23%) |
Jan 31, 2003 | 18.33 | 19.19 | 18.32 | 19.16 | 2,971,984 | +0.96(+5.30%) |
Jan 30, 2003 | 18.73 | 18.73 | 18.06 | 18.20 | 2,473,109 | -0.57(-3.03%) |
Jan 29, 2003 | 18.70 | 19.10 | 18.49 | 18.77 | 2,524,530 | -0.24(-1.27%) |
Jan 28, 2003 | 18.97 | 19.08 | 18.70 | 19.01 | 1,797,135 | +0.13(+0.70%) |
Jan 27, 2003 | 18.96 | 18.99 | 18.82 | 18.87 | 2,267,423 | -0.26(-1.35%) |
Jan 24, 2003 | 19.09 | 19.40 | 19.09 | 19.13 | 1,317,434 | -0.14(-0.71%) |
Jan 23, 2003 | 19.60 | 19.73 | 19.13 | 19.27 | 1,169,096 | -0.38(-1.96%) |
Jan 22, 2003 | 19.43 | 19.91 | 19.43 | 19.65 | 1,925,601 | +0.06(+0.32%) |
Jan 21, 2003 | 19.91 | 20.12 | 19.52 | 19.59 | 2,562,181 | -0.28(-1.39%) |
Jan 17, 2003 | 20.02 | 20.08 | 19.72 | 19.87 | 2,221,580 | -0.15(-0.77%) |
Jan 16, 2003 | 19.28 | 20.07 | 19.28 | 20.02 | 2,201,011 | +0.89(+4.65%) |
Jan 15, 2003 | 19.51 | 19.55 | 19.13 | 19.13 | 1,189,665 | -0.46(-2.34%) |
Jan 14, 2003 | 19.79 | 19.79 | 19.45 | 19.59 | 1,367,287 | -0.21(-1.04%) |
Jan 13, 2003 | 19.33 | 19.91 | 19.02 | 19.80 | 3,559,060 | +0.58(+3.02%) |
Jan 10, 2003 | 19.53 | 19.53 | 19.19 | 19.22 | 2,014,674 | -0.43(-2.19%) |
Jan 09, 2003 | 19.47 | 19.67 | 19.34 | 19.65 | 2,219,662 | +0.18(+0.91%) |
Jan 08, 2003 | 19.51 | 19.56 | 19.36 | 19.47 | 2,640,098 | +0.05(+0.27%) |
Jan 07, 2003 | 20.08 | 20.08 | 19.26 | 19.42 | 3,529,079 | -0.64(-3.18%) |
Jan 06, 2003 | 19.78 | 20.19 | 19.75 | 20.06 | 2,750,436 | +0.37(+1.89%) |
Jan 03, 2003 | 19.93 | 19.93 | 19.55 | 19.68 | 1,565,651 | -0.32(-1.61%) |
Jan 02, 2003 | 19.67 | 20.02 | 19.67 | 20.00 | 1,582,037 | +0.34(+1.75%) |
Dec 31, 2002 | 19.96 | 19.96 | 19.56 | 19.66 | 1,348,810 | -0.22(-1.10%) |
Dec 30, 2002 | 19.85 | 20.11 | 19.76 | 19.88 | 1,697,953 | +0.13(+0.67%) |
Dec 27, 2002 | 19.75 | 19.89 | 19.53 | 19.75 | 1,178,160 | -0.02(-0.09%) |
Dec 26, 2002 | 19.79 | 19.99 | 19.70 | 19.76 | 651,396 | +0.02(+0.12%) |
Dec 24, 2002 | 19.70 | 19.79 | 19.59 | 19.74 | 368,839 | +0.04(+0.20%) |
Dec 23, 2002 | 19.76 | 19.89 | 19.61 | 19.70 | 981,539 | -0.10(-0.52%) |
Dec 20, 2002 | 19.54 | 19.92 | 19.54 | 19.80 | 2,021,646 | +0.26(+1.35%) |
Dec 19, 2002 | 19.53 | 19.65 | 19.33 | 19.54 | 2,156,736 | -0.11(-0.58%) |
Dec 18, 2002 | 19.56 | 19.72 | 19.39 | 19.65 | 1,637,467 | +0.18(+0.91%) |
Dec 17, 2002 | 19.16 | 19.66 | 19.12 | 19.48 | 1,578,376 | +0.30(+1.59%) |
Dec 16, 2002 | 19.53 | 19.63 | 19.08 | 19.17 | 2,252,607 | -0.22(-1.12%) |
Dec 13, 2002 | 19.02 | 19.53 | 18.87 | 19.39 | 1,332,250 | +0.25(+1.32%) |
Dec 12, 2002 | 19.33 | 19.45 | 19.06 | 19.14 | 1,195,940 | -0.14(-0.74%) |
Dec 11, 2002 | 19.78 | 19.78 | 19.13 | 19.28 | 2,398,679 | -0.49(-2.50%) |
Dec 10, 2002 | 18.93 | 19.78 | 18.88 | 19.78 | 2,752,528 | +0.84(+4.45%) |
Dec 09, 2002 | 19.16 | 19.38 | 18.87 | 18.93 | 1,801,667 | -0.34(-1.79%) |
Dec 06, 2002 | 18.87 | 19.37 | 18.87 | 19.28 | 1,411,213 | +0.30(+1.57%) |
Dec 05, 2002 | 19.21 | 19.39 | 18.87 | 18.98 | 1,512,313 | -0.33(-1.69%) |
Dec 04, 2002 | 19.15 | 19.42 | 19.13 | 19.30 | 1,337,305 | +0.20(+1.05%) |
Dec 03, 2002 | 18.97 | 19.24 | 18.87 | 19.10 | 1,557,110 | +0.13(+0.70%) |