Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 18.47 | 18.53 | 18.37 | 18.42 | 83,109 | +0.00(+0.00%) |
Feb 27, 2003 | 18.19 | 18.42 | 18.18 | 18.42 | 638,213 | +0.25(+1.37%) |
Feb 26, 2003 | 18.27 | 18.29 | 18.09 | 18.18 | 257,293 | -0.05(-0.29%) |
Feb 25, 2003 | 18.09 | 18.28 | 18.01 | 18.23 | 134,880 | +0.15(+0.83%) |
Feb 24, 2003 | 18.22 | 18.22 | 18.02 | 18.08 | 204,138 | -0.12(-0.63%) |
Feb 21, 2003 | 18.25 | 18.25 | 18.07 | 18.19 | 188,728 | +0.02(+0.13%) |
Feb 20, 2003 | 18.22 | 18.22 | 18.05 | 18.17 | 126,222 | +0.08(+0.42%) |
Feb 19, 2003 | 17.88 | 18.15 | 17.88 | 18.09 | 146,653 | +0.18(+1.00%) |
Feb 18, 2003 | 17.79 | 18.04 | 17.78 | 17.92 | 125,876 | +0.18(+1.04%) |
Feb 14, 2003 | 17.79 | 17.82 | 17.63 | 17.73 | 169,509 | -0.14(-0.81%) |
Feb 13, 2003 | 17.81 | 17.88 | 17.69 | 17.88 | 165,007 | +0.07(+0.39%) |
Feb 12, 2003 | 17.85 | 17.94 | 17.77 | 17.81 | 194,095 | -0.10(-0.55%) |
Feb 11, 2003 | 18.19 | 18.19 | 17.85 | 17.90 | 156,523 | -0.25(-1.37%) |
Feb 10, 2003 | 18.11 | 18.16 | 17.98 | 18.15 | 117,738 | +0.04(+0.22%) |
Feb 07, 2003 | 18.34 | 18.34 | 18.11 | 18.11 | 122,067 | -0.08(-0.44%) |
Feb 06, 2003 | 18.14 | 18.22 | 18.13 | 18.19 | 271,145 | +0.01(+0.06%) |
Feb 05, 2003 | 18.19 | 18.23 | 18.09 | 18.18 | 237,555 | -0.01(-0.06%) |
Feb 04, 2003 | 18.03 | 18.22 | 17.94 | 18.19 | 374,512 | +0.17(+0.93%) |
Feb 03, 2003 | 18.19 | 18.21 | 18.02 | 18.03 | 429,053 | -0.17(-0.92%) |
Jan 31, 2003 | 17.95 | 18.41 | 17.95 | 18.19 | 669,725 | +0.25(+1.42%) |
Jan 30, 2003 | 18.19 | 18.22 | 17.94 | 17.94 | 484,806 | -0.25(-1.37%) |
Jan 29, 2003 | 17.97 | 18.19 | 17.97 | 18.19 | 105,791 | +0.21(+1.16%) |
Jan 28, 2003 | 17.82 | 18.02 | 17.82 | 17.98 | 84,494 | +0.25(+1.40%) |
Jan 27, 2003 | 18.11 | 18.11 | 17.73 | 17.73 | 170,894 | -0.32(-1.76%) |
Jan 24, 2003 | 18.14 | 18.14 | 17.94 | 18.05 | 171,586 | -0.08(-0.45%) |
Jan 23, 2003 | 18.24 | 18.34 | 18.13 | 18.13 | 174,010 | -0.06(-0.32%) |
Jan 22, 2003 | 18.16 | 18.34 | 18.05 | 18.19 | 390,269 | -0.12(-0.66%) |
Jan 21, 2003 | 18.34 | 18.45 | 18.19 | 18.31 | 337,806 | +0.14(+0.79%) |
Jan 17, 2003 | 18.71 | 18.71 | 18.16 | 18.16 | 274,261 | -0.64(-3.38%) |
Jan 16, 2003 | 18.97 | 18.98 | 18.68 | 18.80 | 140,420 | -0.20(-1.06%) |
Jan 15, 2003 | 18.91 | 19.06 | 18.83 | 19.00 | 201,367 | +0.05(+0.27%) |
Jan 14, 2003 | 19.00 | 19.00 | 18.82 | 18.95 | 152,367 | -0.05(-0.27%) |
Jan 13, 2003 | 19.07 | 19.11 | 19.00 | 19.00 | 159,639 | -0.07(-0.36%) |
Jan 10, 2003 | 19.17 | 19.25 | 19.03 | 19.07 | 146,134 | -0.19(-0.99%) |
Jan 09, 2003 | 19.35 | 19.36 | 19.06 | 19.26 | 239,286 | -0.09(-0.48%) |
Jan 08, 2003 | 19.42 | 19.42 | 19.19 | 19.35 | 249,848 | -0.05(-0.27%) |
Jan 07, 2003 | 19.63 | 19.63 | 19.23 | 19.41 | 286,208 | -0.23(-1.15%) |
Jan 06, 2003 | 19.37 | 19.63 | 19.34 | 19.63 | 225,954 | +0.31(+1.58%) |
Jan 03, 2003 | 19.04 | 19.36 | 19.01 | 19.32 | 295,039 | +0.28(+1.49%) |
Jan 02, 2003 | 19.12 | 19.12 | 18.94 | 19.04 | 230,283 | -0.02(-0.09%) |
Dec 31, 2002 | 18.91 | 19.15 | 18.80 | 19.06 | 375,032 | +0.20(+1.07%) |
Dec 30, 2002 | 18.65 | 18.98 | 18.65 | 18.86 | 309,410 | +0.14(+0.77%) |
Dec 27, 2002 | 18.94 | 18.94 | 18.63 | 18.71 | 177,646 | -0.23(-1.22%) |
Dec 26, 2002 | 18.77 | 18.94 | 18.63 | 18.94 | 389,057 | +0.16(+0.83%) |
Dec 24, 2002 | 18.89 | 18.89 | 18.77 | 18.79 | 91,766 | +0.01(+0.03%) |
Dec 23, 2002 | 18.65 | 18.86 | 18.63 | 18.78 | 518,050 | +0.16(+0.84%) |
Dec 20, 2002 | 19.01 | 19.01 | 18.63 | 18.63 | 821,573 | -0.43(-2.27%) |
Dec 19, 2002 | 19.09 | 19.13 | 18.98 | 19.06 | 245,000 | -0.03(-0.15%) |
Dec 18, 2002 | 19.29 | 19.29 | 19.09 | 19.09 | 266,643 | -0.14(-0.75%) |
Dec 17, 2002 | 19.43 | 19.52 | 19.23 | 19.23 | 189,767 | -0.26(-1.33%) |
Dec 16, 2002 | 19.35 | 19.49 | 19.35 | 19.49 | 322,396 | -0.32(-1.63%) |
Dec 13, 2002 | 19.72 | 19.94 | 19.72 | 19.82 | 574,841 | +0.17(+0.85%) |
Dec 12, 2002 | 19.55 | 19.75 | 19.55 | 19.65 | 415,202 | +0.07(+0.35%) |
Dec 11, 2002 | 19.41 | 19.63 | 19.41 | 19.58 | 352,523 | +0.09(+0.44%) |
Dec 10, 2002 | 19.52 | 19.57 | 19.43 | 19.49 | 431,477 | -0.09(-0.44%) |
Dec 09, 2002 | 19.41 | 19.63 | 19.38 | 19.58 | 375,378 | +0.12(+0.59%) |
Dec 06, 2002 | 19.60 | 19.64 | 19.46 | 19.46 | 255,042 | -0.16(-0.80%) |
Dec 05, 2002 | 19.61 | 19.64 | 19.58 | 19.62 | 239,113 | -0.02(-0.09%) |
Dec 04, 2002 | 19.81 | 19.89 | 19.58 | 19.64 | 229,763 | -0.20(-1.02%) |
Dec 03, 2002 | 19.57 | 20.04 | 19.57 | 19.84 | 415,028 | +0.21(+1.09%) |