Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 17.31 | 17.40 | 17.01 | 17.17 | 8,697,500 | -0.11(-0.64%) |
Feb 27, 2003 | 17.20 | 17.35 | 17.09 | 17.28 | 7,974,108 | +0.19(+1.11%) |
Feb 26, 2003 | 17.21 | 17.25 | 17.06 | 17.09 | 7,065,943 | -0.12(-0.72%) |
Feb 25, 2003 | 17.12 | 17.21 | 16.85 | 17.21 | 10,943,265 | +0.09(+0.54%) |
Feb 24, 2003 | 17.37 | 17.37 | 17.09 | 17.12 | 7,202,880 | -0.25(-1.44%) |
Feb 21, 2003 | 17.18 | 17.37 | 17.07 | 17.37 | 9,668,109 | +0.27(+1.60%) |
Feb 20, 2003 | 17.25 | 17.26 | 17.05 | 17.09 | 6,483,870 | -0.14(-0.81%) |
Feb 19, 2003 | 17.34 | 17.35 | 17.09 | 17.23 | 6,270,613 | -0.10(-0.58%) |
Feb 18, 2003 | 17.13 | 17.46 | 17.13 | 17.34 | 9,588,868 | +0.21(+1.21%) |
Feb 14, 2003 | 16.87 | 17.13 | 16.75 | 17.13 | 11,363,935 | +0.37(+2.19%) |
Feb 13, 2003 | 16.77 | 16.86 | 16.47 | 16.76 | 9,370,134 | +0.02(+0.13%) |
Feb 12, 2003 | 16.90 | 16.99 | 16.74 | 16.74 | 6,854,147 | -0.11(-0.67%) |
Feb 11, 2003 | 17.05 | 17.11 | 16.84 | 16.85 | 6,687,997 | -0.08(-0.48%) |
Feb 10, 2003 | 16.77 | 16.98 | 16.66 | 16.93 | 6,752,996 | +0.16(+0.97%) |
Feb 07, 2003 | 16.91 | 16.97 | 16.71 | 16.77 | 6,570,414 | -0.07(-0.44%) |
Feb 06, 2003 | 16.89 | 16.96 | 16.76 | 16.84 | 6,961,871 | -0.02(-0.10%) |
Feb 05, 2003 | 16.98 | 17.13 | 16.84 | 16.86 | 7,746,610 | +0.01(+0.03%) |
Feb 04, 2003 | 17.02 | 17.05 | 16.77 | 16.86 | 9,661,171 | -0.26(-1.51%) |
Feb 03, 2003 | 17.20 | 17.25 | 17.05 | 17.11 | 9,304,404 | +0.06(+0.35%) |
Jan 31, 2003 | 16.93 | 17.31 | 16.93 | 17.05 | 10,702,621 | +0.09(+0.52%) |
Jan 30, 2003 | 17.30 | 17.37 | 16.97 | 16.97 | 9,172,580 | -0.37(-2.12%) |
Jan 29, 2003 | 17.16 | 17.40 | 16.89 | 17.33 | 8,647,107 | +0.11(+0.61%) |
Jan 28, 2003 | 17.15 | 17.26 | 17.09 | 17.23 | 6,660,975 | +0.10(+0.60%) |
Jan 27, 2003 | 17.24 | 17.41 | 17.12 | 17.13 | 8,952,751 | -0.17(-1.01%) |
Jan 24, 2003 | 17.56 | 17.61 | 17.29 | 17.30 | 8,727,444 | -0.36(-2.03%) |
Jan 23, 2003 | 17.46 | 17.68 | 17.40 | 17.66 | 9,631,592 | +0.20(+1.15%) |
Jan 22, 2003 | 17.20 | 17.54 | 17.20 | 17.46 | 11,358,092 | +0.25(+1.48%) |
Jan 21, 2003 | 17.38 | 17.42 | 17.15 | 17.20 | 8,109,219 | -0.09(-0.54%) |
Jan 17, 2003 | 17.20 | 17.32 | 17.14 | 17.30 | 7,399,338 | -0.05(-0.26%) |
Jan 16, 2003 | 17.48 | 17.52 | 17.28 | 17.34 | 5,717,753 | -0.05(-0.29%) |
Jan 15, 2003 | 17.52 | 17.57 | 17.30 | 17.39 | 6,000,026 | -0.13(-0.75%) |
Jan 14, 2003 | 17.35 | 17.56 | 17.30 | 17.52 | 7,427,821 | +0.20(+1.14%) |
Jan 13, 2003 | 17.33 | 17.52 | 17.19 | 17.33 | 5,792,977 | -0.01(-0.06%) |
Jan 10, 2003 | 17.31 | 17.44 | 17.23 | 17.34 | 7,274,087 | -0.15(-0.84%) |
Jan 09, 2003 | 17.25 | 17.50 | 17.19 | 17.48 | 6,945,438 | +0.27(+1.58%) |
Jan 08, 2003 | 17.36 | 17.36 | 17.14 | 17.21 | 8,409,020 | -0.19(-1.08%) |
Jan 07, 2003 | 17.29 | 17.51 | 17.29 | 17.40 | 7,888,659 | -0.02(-0.09%) |
Jan 06, 2003 | 17.21 | 17.44 | 17.19 | 17.42 | 6,983,050 | +0.13(+0.73%) |
Jan 03, 2003 | 17.29 | 17.35 | 17.22 | 17.29 | 5,029,052 | -0.07(-0.38%) |
Jan 02, 2003 | 16.89 | 17.36 | 16.85 | 17.36 | 7,957,310 | +0.47(+2.80%) |
Dec 31, 2002 | 16.87 | 16.89 | 16.64 | 16.88 | 5,667,726 | +0.05(+0.28%) |
Dec 30, 2002 | 16.62 | 16.91 | 16.57 | 16.83 | 5,538,092 | +0.22(+1.33%) |
Dec 27, 2002 | 16.87 | 16.90 | 16.60 | 16.61 | 4,239,931 | -0.26(-1.53%) |
Dec 26, 2002 | 16.90 | 17.14 | 16.80 | 16.87 | 3,764,851 | -0.03(-0.16%) |
Dec 24, 2002 | 16.87 | 16.99 | 16.86 | 16.90 | 1,865,628 | -0.02(-0.11%) |
Dec 23, 2002 | 16.96 | 17.01 | 16.84 | 16.92 | 4,427,625 | -0.08(-0.46%) |
Dec 20, 2002 | 16.59 | 17.03 | 16.58 | 17.00 | 12,731,478 | +0.52(+3.18%) |
Dec 19, 2002 | 16.51 | 16.75 | 16.47 | 16.47 | 10,283,777 | -0.08(-0.46%) |
Dec 18, 2002 | 16.53 | 16.62 | 16.43 | 16.55 | 8,106,663 | -0.09(-0.53%) |
Dec 17, 2002 | 16.90 | 16.92 | 16.62 | 16.64 | 7,627,932 | -0.29(-1.74%) |
Dec 16, 2002 | 16.69 | 16.93 | 16.69 | 16.93 | 8,927,919 | +0.26(+1.54%) |
Dec 13, 2002 | 16.88 | 16.88 | 16.64 | 16.67 | 6,373,590 | -0.26(-1.52%) |
Dec 12, 2002 | 17.16 | 17.16 | 16.91 | 16.93 | 5,722,501 | -0.15(-0.85%) |
Dec 11, 2002 | 17.13 | 17.22 | 16.98 | 17.08 | 5,806,489 | -0.05(-0.31%) |
Dec 10, 2002 | 17.03 | 17.16 | 16.89 | 17.13 | 6,783,670 | +0.14(+0.85%) |
Dec 09, 2002 | 17.27 | 17.27 | 16.98 | 16.99 | 5,984,689 | -0.28(-1.63%) |
Dec 06, 2002 | 17.11 | 17.33 | 17.05 | 17.27 | 5,813,792 | +0.03(+0.16%) |
Dec 05, 2002 | 17.55 | 17.61 | 17.19 | 17.24 | 6,885,916 | -0.29(-1.64%) |
Dec 04, 2002 | 17.53 | 17.65 | 17.40 | 17.53 | 6,431,651 | -0.03(-0.16%) |
Dec 03, 2002 | 17.47 | 17.67 | 17.46 | 17.55 | 5,691,096 | -0.02(-0.12%) |