Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 15.29 | 15.29 | 15.20 | 15.21 | 3,426 | +0.04(+0.26%) |
Feb 27, 2003 | 15.03 | 15.26 | 15.03 | 15.17 | 7,766 | +0.10(+0.67%) |
Feb 26, 2003 | 15.10 | 15.16 | 14.98 | 15.07 | 28,094 | +0.05(+0.35%) |
Feb 25, 2003 | 14.85 | 15.08 | 14.76 | 15.02 | 31,749 | +0.02(+0.12%) |
Feb 24, 2003 | 15.37 | 15.37 | 15.00 | 15.00 | 82,685 | -0.47(-3.03%) |
Feb 21, 2003 | 15.17 | 15.47 | 15.17 | 15.47 | 21,699 | +0.26(+1.70%) |
Feb 20, 2003 | 15.35 | 15.38 | 15.15 | 15.21 | 200,546 | +0.02(+0.12%) |
Feb 19, 2003 | 15.24 | 15.28 | 15.17 | 15.19 | 120,145 | -0.04(-0.23%) |
Feb 18, 2003 | 15.21 | 15.35 | 15.15 | 15.23 | 126,997 | +0.29(+1.93%) |
Feb 14, 2003 | 14.75 | 15.00 | 14.72 | 14.94 | 20,785 | +0.14(+0.92%) |
Feb 13, 2003 | 14.91 | 14.91 | 14.54 | 14.80 | 257,193 | -0.08(-0.56%) |
Feb 12, 2003 | 15.07 | 15.07 | 14.89 | 14.89 | 17,359 | -0.18(-1.19%) |
Feb 11, 2003 | 15.26 | 15.31 | 15.03 | 15.06 | 15,303 | -0.06(-0.41%) |
Feb 10, 2003 | 15.08 | 15.16 | 14.95 | 15.13 | 10,735 | +0.01(+0.06%) |
Feb 07, 2003 | 15.32 | 15.34 | 15.06 | 15.12 | 14,390 | -0.11(-0.75%) |
Feb 06, 2003 | 15.37 | 15.39 | 15.20 | 15.23 | 31,977 | -0.25(-1.58%) |
Feb 05, 2003 | 15.59 | 15.70 | 15.37 | 15.48 | 36,317 | +0.11(+0.68%) |
Feb 04, 2003 | 15.39 | 15.47 | 15.31 | 15.37 | 47,053 | -0.24(-1.54%) |
Feb 03, 2003 | 15.48 | 15.68 | 15.48 | 15.61 | 53,677 | +0.14(+0.93%) |
Jan 31, 2003 | 15.24 | 15.63 | 15.21 | 15.47 | 73,320 | +0.12(+0.80%) |
Jan 30, 2003 | 15.63 | 15.63 | 15.24 | 15.35 | 166,284 | -0.30(-1.90%) |
Jan 29, 2003 | 15.43 | 15.69 | 15.26 | 15.64 | 79,487 | +0.10(+0.65%) |
Jan 28, 2003 | 15.56 | 15.63 | 15.38 | 15.54 | 45,911 | +0.18(+1.20%) |
Jan 27, 2003 | 15.50 | 15.56 | 15.32 | 15.36 | 59,159 | -0.27(-1.74%) |
Jan 24, 2003 | 15.85 | 15.85 | 15.55 | 15.63 | 50,479 | -0.39(-2.46%) |
Jan 23, 2003 | 15.89 | 16.06 | 15.76 | 16.02 | 38,145 | +0.25(+1.58%) |
Jan 22, 2003 | 16.07 | 16.07 | 15.77 | 15.77 | 539,055 | -0.36(-2.25%) |
Jan 21, 2003 | 16.55 | 16.55 | 16.05 | 16.14 | 30,835 | -0.28(-1.71%) |
Jan 17, 2003 | 16.46 | 16.55 | 16.30 | 16.42 | 29,236 | -0.25(-1.52%) |
Jan 16, 2003 | 16.70 | 16.88 | 16.59 | 16.67 | 17,359 | +0.01(+0.08%) |
Jan 15, 2003 | 16.86 | 16.87 | 16.61 | 16.66 | 51,849 | -0.23(-1.37%) |
Jan 14, 2003 | 16.90 | 16.93 | 16.75 | 16.89 | 25,810 | +0.00(+0.00%) |
Jan 13, 2003 | 16.96 | 17.04 | 16.75 | 16.89 | 36,089 | +0.07(+0.39%) |
Jan 10, 2003 | 16.81 | 17.04 | 16.81 | 16.82 | 15,988 | -0.15(-0.88%) |
Jan 09, 2003 | 16.79 | 16.97 | 16.79 | 16.97 | 13,247 | +0.25(+1.49%) |
Jan 08, 2003 | 16.92 | 16.92 | 16.72 | 16.72 | 21,470 | -0.24(-1.39%) |
Jan 07, 2003 | 17.10 | 17.10 | 16.92 | 16.96 | 20,100 | -0.20(-1.17%) |
Jan 06, 2003 | 16.88 | 17.16 | 16.88 | 17.16 | 65,783 | +0.31(+1.82%) |
Jan 03, 2003 | 16.81 | 16.88 | 16.72 | 16.86 | 56,874 | -0.04(-0.26%) |
Jan 02, 2003 | 16.48 | 16.87 | 16.46 | 16.90 | 36,089 | +0.51(+3.13%) |
Dec 31, 2002 | 16.26 | 16.44 | 16.23 | 16.39 | 94,334 | +0.21(+1.27%) |
Dec 30, 2002 | 16.26 | 16.28 | 16.00 | 16.18 | 61,900 | +0.00(+0.03%) |
Dec 27, 2002 | 16.46 | 16.46 | 16.17 | 16.18 | 19,186 | -0.26(-1.60%) |
Dec 26, 2002 | 16.52 | 16.71 | 16.35 | 16.44 | 43,170 | +0.01(+0.08%) |
Dec 24, 2002 | 16.51 | 16.53 | 16.36 | 16.43 | 24,897 | -0.08(-0.48%) |
Dec 23, 2002 | 16.59 | 16.61 | 16.40 | 16.51 | 103,699 | -0.01(-0.05%) |
Dec 20, 2002 | 16.51 | 16.53 | 16.38 | 16.51 | 71,950 | +0.21(+1.26%) |
Dec 19, 2002 | 16.40 | 16.55 | 16.18 | 16.31 | 67,153 | -0.11(-0.67%) |
Dec 18, 2002 | 16.46 | 16.49 | 16.24 | 16.42 | 82,000 | -0.15(-0.92%) |
Dec 17, 2002 | 16.66 | 16.66 | 16.48 | 16.57 | 17,130 | -0.10(-0.60%) |
Dec 16, 2002 | 16.33 | 16.67 | 16.33 | 16.67 | 86,797 | +0.48(+2.95%) |
Dec 13, 2002 | 16.42 | 16.42 | 16.19 | 16.19 | 20,328 | -0.46(-2.76%) |
Dec 12, 2002 | 16.74 | 16.74 | 16.52 | 16.65 | 98,446 | -0.05(-0.29%) |
Dec 11, 2002 | 16.46 | 16.81 | 16.46 | 16.70 | 17,130 | +0.12(+0.71%) |
Dec 10, 2002 | 16.51 | 16.65 | 16.37 | 16.58 | 92,735 | +0.22(+1.36%) |
Dec 09, 2002 | 16.66 | 16.66 | 16.36 | 16.36 | 46,596 | -0.43(-2.56%) |
Dec 06, 2002 | 16.42 | 16.83 | 16.42 | 16.79 | 51,392 | +0.20(+1.19%) |
Dec 05, 2002 | 16.98 | 16.98 | 16.59 | 16.59 | 322,748 | -0.43(-2.52%) |
Dec 04, 2002 | 16.81 | 17.08 | 16.81 | 17.02 | 56,874 | +0.01(+0.08%) |
Dec 03, 2002 | 17.13 | 17.20 | 16.93 | 17.01 | 39,743 | -0.33(-1.89%) |