Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 20.14 | 20.15 | 19.80 | 19.93 | 2,079,406 | -0.22(-1.08%) |
Feb 27, 2003 | 20.00 | 20.16 | 19.57 | 20.14 | 2,419,165 | +0.26(+1.31%) |
Feb 26, 2003 | 20.46 | 20.51 | 19.81 | 19.88 | 1,761,864 | -0.57(-2.80%) |
Feb 25, 2003 | 20.04 | 20.54 | 19.46 | 20.46 | 2,884,782 | +0.42(+2.10%) |
Feb 24, 2003 | 20.87 | 20.87 | 20.00 | 20.04 | 3,100,478 | -1.20(-5.63%) |
Feb 21, 2003 | 21.49 | 21.50 | 21.09 | 21.23 | 3,024,026 | -0.32(-1.48%) |
Feb 20, 2003 | 21.43 | 21.72 | 20.91 | 21.55 | 3,275,326 | +0.12(+0.57%) |
Feb 19, 2003 | 20.96 | 21.52 | 20.47 | 21.43 | 6,834,384 | +1.27(+6.29%) |
Feb 18, 2003 | 19.71 | 20.43 | 19.54 | 20.16 | 3,187,419 | +0.61(+3.11%) |
Feb 14, 2003 | 19.53 | 19.75 | 18.96 | 19.55 | 5,490,526 | -0.02(-0.11%) |
Feb 13, 2003 | 20.76 | 20.78 | 19.28 | 19.57 | 4,082,635 | -1.37(-6.54%) |
Feb 12, 2003 | 20.47 | 21.10 | 20.47 | 20.94 | 3,032,030 | +0.49(+2.41%) |
Feb 11, 2003 | 20.97 | 21.11 | 20.39 | 20.45 | 1,952,444 | -0.20(-0.98%) |
Feb 10, 2003 | 20.35 | 20.90 | 20.25 | 20.65 | 2,070,160 | +0.38(+1.90%) |
Feb 07, 2003 | 21.12 | 21.15 | 20.19 | 20.27 | 1,785,738 | -0.60(-2.88%) |
Feb 06, 2003 | 20.94 | 21.30 | 20.72 | 20.87 | 3,842,374 | +0.31(+1.52%) |
Feb 05, 2003 | 20.83 | 21.17 | 20.40 | 20.56 | 1,935,332 | -0.09(-0.42%) |
Feb 04, 2003 | 20.41 | 20.85 | 20.22 | 20.64 | 2,189,807 | +0.15(+0.74%) |
Feb 03, 2003 | 20.83 | 21.30 | 20.46 | 20.49 | 2,919,421 | +0.32(+1.58%) |
Jan 31, 2003 | 19.46 | 20.29 | 19.38 | 20.17 | 3,353,435 | +0.75(+3.88%) |
Jan 30, 2003 | 20.11 | 20.36 | 19.26 | 19.42 | 1,849,771 | -0.45(-2.26%) |
Jan 29, 2003 | 19.13 | 20.30 | 18.70 | 19.87 | 3,286,504 | +0.59(+3.08%) |
Jan 28, 2003 | 19.24 | 19.70 | 18.88 | 19.28 | 1,810,165 | +0.22(+1.14%) |
Jan 27, 2003 | 17.93 | 19.42 | 17.93 | 19.06 | 3,766,198 | +0.01(+0.04%) |
Jan 24, 2003 | 20.04 | 20.09 | 18.91 | 19.05 | 2,014,407 | -1.17(-5.77%) |
Jan 23, 2003 | 19.93 | 20.36 | 19.51 | 20.22 | 4,505,610 | +0.93(+4.85%) |
Jan 22, 2003 | 19.03 | 19.49 | 18.84 | 19.28 | 2,273,712 | +0.26(+1.37%) |
Jan 21, 2003 | 19.60 | 19.68 | 18.95 | 19.02 | 3,093,992 | -0.62(-3.17%) |
Jan 17, 2003 | 19.67 | 19.99 | 19.43 | 19.64 | 2,649,904 | -0.28(-1.42%) |
Jan 16, 2003 | 19.32 | 20.08 | 19.32 | 19.93 | 4,046,755 | +0.62(+3.19%) |
Jan 15, 2003 | 19.55 | 19.57 | 19.04 | 19.31 | 2,324,496 | -0.25(-1.30%) |
Jan 14, 2003 | 19.20 | 19.96 | 18.99 | 19.57 | 2,693,512 | +0.36(+1.85%) |
Jan 13, 2003 | 19.13 | 19.47 | 18.85 | 19.21 | 1,550,584 | +0.09(+0.45%) |
Jan 10, 2003 | 18.78 | 19.93 | 18.51 | 19.12 | 4,881,940 | +0.26(+1.38%) |
Jan 09, 2003 | 18.04 | 19.02 | 18.04 | 18.86 | 8,348,260 | +2.63(+16.21%) |
Jan 08, 2003 | 15.99 | 16.59 | 15.66 | 16.23 | 2,682,334 | +0.24(+1.50%) |
Jan 07, 2003 | 15.98 | 16.47 | 15.94 | 15.99 | 2,021,997 | -0.03(-0.18%) |
Jan 06, 2003 | 15.46 | 16.09 | 15.43 | 16.02 | 2,601,327 | +0.56(+3.61%) |
Jan 03, 2003 | 15.77 | 15.77 | 15.22 | 15.46 | 2,635,690 | -0.30(-1.89%) |
Jan 02, 2003 | 15.20 | 15.76 | 14.96 | 15.76 | 1,833,625 | +0.93(+6.31%) |
Dec 31, 2002 | 14.83 | 15.14 | 14.58 | 14.83 | 2,175,593 | -0.14(-0.92%) |
Dec 30, 2002 | 14.23 | 15.07 | 14.03 | 14.96 | 1,678,925 | +0.80(+5.63%) |
Dec 27, 2002 | 14.24 | 14.52 | 14.10 | 14.17 | 776,258 | -0.07(-0.51%) |
Dec 26, 2002 | 13.96 | 14.58 | 13.87 | 14.24 | 1,299,007 | +0.29(+2.08%) |
Dec 24, 2002 | 14.06 | 14.09 | 13.73 | 13.95 | 1,764,210 | -0.47(-3.27%) |
Dec 23, 2002 | 15.42 | 15.42 | 14.01 | 14.42 | 3,929,867 | -0.99(-6.44%) |
Dec 20, 2002 | 15.65 | 15.91 | 15.28 | 15.41 | 1,481,031 | -0.28(-1.75%) |
Dec 19, 2002 | 15.72 | 16.23 | 15.59 | 15.69 | 1,740,198 | -0.16(-1.01%) |
Dec 18, 2002 | 16.14 | 16.21 | 15.60 | 15.85 | 1,731,366 | -0.39(-2.41%) |
Dec 17, 2002 | 17.12 | 17.12 | 16.09 | 16.24 | 2,584,215 | -0.88(-5.12%) |
Dec 16, 2002 | 16.20 | 17.16 | 16.16 | 17.12 | 1,918,082 | +0.92(+5.68%) |
Dec 13, 2002 | 16.52 | 16.52 | 15.95 | 16.20 | 1,744,890 | -0.38(-2.32%) |
Dec 12, 2002 | 16.20 | 16.67 | 16.16 | 16.58 | 2,030,139 | +0.46(+2.83%) |
Dec 11, 2002 | 15.75 | 16.16 | 15.56 | 16.12 | 1,515,532 | +0.36(+2.30%) |
Dec 10, 2002 | 15.74 | 16.00 | 15.47 | 15.76 | 1,215,378 | +0.07(+0.46%) |
Dec 09, 2002 | 16.13 | 16.13 | 15.42 | 15.69 | 1,051,847 | -0.43(-2.70%) |
Dec 06, 2002 | 15.80 | 16.14 | 15.80 | 16.12 | 1,586,878 | -0.04(-0.27%) |
Dec 05, 2002 | 17.26 | 17.26 | 15.72 | 16.17 | 3,460,248 | -1.09(-6.30%) |
Dec 04, 2002 | 16.61 | 17.51 | 16.35 | 17.25 | 2,114,596 | +0.20(+1.19%) |
Dec 03, 2002 | 18.12 | 18.12 | 17.04 | 17.05 | 1,598,471 | -1.24(-6.78%) |