Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 17.51 | 17.74 | 17.50 | 17.59 | 15,156 | +0.07(+0.43%) |
Feb 27, 2003 | 17.53 | 17.67 | 17.51 | 17.52 | 11,477 | +0.02(+0.12%) |
Feb 26, 2003 | 17.66 | 17.66 | 17.42 | 17.50 | 5,591 | -0.14(-0.77%) |
Feb 25, 2003 | 17.44 | 17.64 | 17.43 | 17.64 | 12,213 | +0.20(+1.13%) |
Feb 24, 2003 | 17.41 | 17.47 | 17.40 | 17.44 | 6,621 | -0.01(-0.08%) |
Feb 21, 2003 | 17.44 | 17.45 | 17.40 | 17.45 | 1,912 | -0.01(-0.04%) |
Feb 20, 2003 | 17.45 | 17.46 | 17.45 | 17.46 | 1,324 | -0.03(-0.16%) |
Feb 19, 2003 | 17.38 | 17.49 | 17.25 | 17.49 | 20,159 | +0.06(+0.35%) |
Feb 18, 2003 | 17.42 | 17.47 | 17.42 | 17.42 | 4,120 | +0.00(+0.00%) |
Feb 14, 2003 | 17.40 | 17.44 | 17.39 | 17.42 | 11,919 | +0.02(+0.12%) |
Feb 13, 2003 | 17.53 | 17.53 | 17.40 | 17.40 | 5,886 | -0.22(-1.23%) |
Feb 12, 2003 | 17.64 | 17.64 | 17.43 | 17.62 | 2,943 | +0.04(+0.23%) |
Feb 11, 2003 | 17.43 | 17.63 | 17.43 | 17.58 | 3,531 | +0.05(+0.31%) |
Feb 10, 2003 | 17.55 | 17.61 | 17.45 | 17.53 | 8,829 | -0.11(-0.62%) |
Feb 07, 2003 | 17.54 | 17.64 | 17.54 | 17.64 | 3,678 | +0.01(+0.04%) |
Feb 06, 2003 | 17.40 | 17.63 | 17.40 | 17.63 | 8,240 | +0.20(+1.13%) |
Feb 05, 2003 | 17.40 | 17.50 | 17.39 | 17.43 | 18,982 | +0.06(+0.35%) |
Feb 04, 2003 | 17.37 | 17.44 | 17.36 | 17.37 | 20,159 | +0.00(+0.00%) |
Feb 03, 2003 | 17.40 | 17.44 | 17.37 | 17.37 | 5,444 | +0.00(+0.00%) |
Jan 31, 2003 | 17.38 | 17.47 | 17.37 | 17.37 | 5,444 | -0.10(-0.55%) |
Jan 30, 2003 | 17.40 | 17.47 | 17.36 | 17.47 | 24,279 | +0.10(+0.59%) |
Jan 29, 2003 | 17.40 | 17.44 | 17.36 | 17.36 | 10,447 | -0.05(-0.31%) |
Jan 28, 2003 | 17.43 | 17.63 | 17.36 | 17.42 | 14,715 | +0.06(+0.35%) |
Jan 27, 2003 | 17.37 | 17.43 | 17.36 | 17.36 | 17,952 | -0.04(-0.23%) |
Jan 24, 2003 | 17.59 | 17.66 | 17.40 | 17.40 | 4,855 | -0.26(-1.50%) |
Jan 23, 2003 | 17.67 | 17.67 | 17.36 | 17.66 | 26,192 | -0.06(-0.35%) |
Jan 22, 2003 | 17.19 | 17.72 | 17.19 | 17.72 | 20,895 | +0.48(+2.76%) |
Jan 21, 2003 | 17.40 | 17.50 | 17.17 | 17.25 | 17,952 | -0.12(-0.67%) |
Jan 17, 2003 | 17.23 | 17.40 | 17.23 | 17.36 | 6,474 | +0.07(+0.39%) |
Jan 16, 2003 | 17.13 | 17.30 | 17.13 | 17.30 | 8,240 | +0.17(+0.99%) |
Jan 15, 2003 | 17.08 | 17.19 | 17.08 | 17.13 | 8,387 | +0.00(+0.00%) |
Jan 14, 2003 | 17.13 | 17.18 | 17.08 | 17.13 | 6,327 | -0.07(-0.39%) |
Jan 13, 2003 | 17.19 | 17.29 | 17.15 | 17.19 | 6,474 | -0.07(-0.39%) |
Jan 10, 2003 | 17.26 | 17.28 | 17.23 | 17.26 | 4,120 | -0.01(-0.04%) |
Jan 09, 2003 | 17.26 | 17.53 | 17.25 | 17.27 | 13,684 | -0.01(-0.04%) |
Jan 08, 2003 | 17.60 | 17.60 | 17.21 | 17.27 | 9,711 | -0.27(-1.55%) |
Jan 07, 2003 | 17.60 | 17.69 | 17.49 | 17.55 | 7,504 | +0.01(+0.08%) |
Jan 06, 2003 | 17.47 | 17.59 | 17.47 | 17.53 | 5,444 | -0.06(-0.35%) |
Jan 03, 2003 | 17.29 | 17.59 | 17.29 | 17.59 | 6,474 | +0.23(+1.33%) |
Jan 02, 2003 | 17.13 | 17.36 | 17.13 | 17.36 | 2,648 | +0.18(+1.07%) |
Dec 31, 2002 | 17.26 | 17.26 | 17.18 | 17.18 | 2,648 | -0.21(-1.21%) |
Dec 30, 2002 | 17.21 | 17.40 | 17.13 | 17.39 | 3,825 | +0.12(+0.71%) |
Dec 27, 2002 | 17.21 | 17.30 | 17.21 | 17.27 | 1,177 | +0.07(+0.40%) |
Dec 26, 2002 | 17.16 | 17.20 | 17.13 | 17.20 | 4,708 | -0.10(-0.55%) |
Dec 24, 2002 | 17.13 | 17.30 | 17.12 | 17.30 | 10,006 | +0.31(+1.84%) |
Dec 23, 2002 | 16.99 | 17.10 | 16.97 | 16.98 | 7,063 | -0.11(-0.64%) |
Dec 20, 2002 | 17.06 | 17.13 | 17.00 | 17.09 | 12,360 | -0.03(-0.20%) |
Dec 19, 2002 | 17.09 | 17.22 | 17.02 | 17.13 | 15,745 | +0.00(+0.00%) |
Dec 18, 2002 | 17.02 | 17.21 | 17.01 | 17.13 | 10,006 | +0.07(+0.40%) |
Dec 17, 2002 | 17.09 | 17.16 | 17.00 | 17.06 | 5,297 | -0.10(-0.59%) |
Dec 16, 2002 | 17.06 | 17.16 | 16.99 | 17.16 | 6,916 | +0.07(+0.44%) |
Dec 13, 2002 | 17.06 | 17.15 | 16.99 | 17.08 | 11,624 | +0.03(+0.16%) |
Dec 12, 2002 | 17.40 | 17.40 | 17.06 | 17.06 | 5,886 | -0.40(-2.30%) |
Dec 11, 2002 | 17.47 | 17.47 | 17.22 | 17.46 | 18,393 | -0.03(-0.16%) |
Dec 10, 2002 | 17.50 | 17.57 | 17.41 | 17.49 | 9,123 | -0.07(-0.39%) |
Dec 09, 2002 | 17.57 | 17.57 | 17.53 | 17.55 | 2,501 | -0.01(-0.08%) |
Dec 06, 2002 | 17.47 | 17.57 | 17.47 | 17.57 | 2,354 | +0.10(+0.58%) |
Dec 05, 2002 | 17.40 | 17.47 | 17.40 | 17.47 | 12,949 | +0.10(+0.55%) |
Dec 04, 2002 | 17.19 | 17.41 | 17.19 | 17.37 | 9,859 | +0.11(+0.63%) |
Dec 03, 2002 | 17.45 | 17.67 | 17.26 | 17.26 | 10,447 | -0.20(-1.17%) |