Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 17.51 | 17.70 | 17.24 | 17.43 | 38,848 | -0.22(-1.23%) |
Feb 27, 2003 | 17.66 | 17.69 | 17.50 | 17.65 | 1,542 | +0.01(+0.08%) |
Feb 26, 2003 | 17.54 | 17.66 | 17.50 | 17.63 | 5,507 | +0.08(+0.47%) |
Feb 25, 2003 | 17.36 | 17.55 | 17.31 | 17.55 | 4,039 | +0.22(+1.26%) |
Feb 24, 2003 | 17.16 | 17.33 | 17.16 | 17.33 | 1,028 | +0.27(+1.60%) |
Feb 21, 2003 | 17.23 | 17.31 | 16.95 | 17.06 | 4,700 | -0.25(-1.42%) |
Feb 20, 2003 | 17.47 | 17.67 | 17.29 | 17.31 | 4,773 | -0.05(-0.31%) |
Feb 19, 2003 | 16.95 | 17.70 | 16.95 | 17.36 | 14,687 | +0.49(+2.91%) |
Feb 18, 2003 | 16.35 | 16.87 | 16.20 | 16.87 | 6,315 | +0.49(+2.99%) |
Feb 14, 2003 | 16.48 | 16.48 | 16.35 | 16.38 | 25,483 | +0.04(+0.25%) |
Feb 13, 2003 | 16.34 | 16.54 | 16.20 | 16.34 | 54,711 | -0.35(-2.12%) |
Feb 12, 2003 | 17.16 | 17.29 | 16.41 | 16.69 | 12,631 | -0.50(-2.93%) |
Feb 11, 2003 | 17.59 | 17.59 | 16.94 | 17.20 | 4,626 | -0.46(-2.62%) |
Feb 10, 2003 | 17.84 | 18.18 | 17.43 | 17.66 | 16,083 | -0.04(-0.23%) |
Feb 07, 2003 | 17.50 | 17.70 | 17.16 | 17.70 | 32,973 | +0.14(+0.77%) |
Feb 06, 2003 | 18.72 | 18.72 | 17.57 | 17.57 | 54,785 | -1.29(-6.86%) |
Feb 05, 2003 | 19.68 | 19.68 | 18.86 | 18.86 | 12,117 | -0.82(-4.15%) |
Feb 04, 2003 | 19.98 | 19.98 | 19.61 | 19.68 | 18,947 | -0.25(-1.23%) |
Feb 03, 2003 | 20.19 | 20.19 | 19.92 | 19.92 | 12,851 | -0.27(-1.35%) |
Jan 31, 2003 | 20.18 | 20.19 | 20.18 | 20.19 | 3,892 | -0.03(-0.13%) |
Jan 30, 2003 | 20.22 | 20.30 | 20.22 | 20.22 | 6,389 | +0.01(+0.07%) |
Jan 29, 2003 | 20.14 | 20.29 | 20.13 | 20.21 | 3,525 | +0.07(+0.34%) |
Jan 28, 2003 | 20.19 | 20.33 | 20.08 | 20.14 | 10,501 | -0.01(-0.07%) |
Jan 27, 2003 | 20.30 | 20.36 | 20.08 | 20.15 | 8,004 | -0.27(-1.33%) |
Jan 24, 2003 | 20.22 | 20.43 | 20.22 | 20.43 | 11,015 | +0.11(+0.54%) |
Jan 23, 2003 | 20.29 | 20.38 | 20.23 | 20.32 | 6,095 | +0.10(+0.47%) |
Jan 22, 2003 | 20.25 | 20.29 | 19.88 | 20.22 | 13,218 | -0.19(-0.93%) |
Jan 21, 2003 | 20.43 | 20.43 | 20.40 | 20.41 | 11,089 | +0.00(+0.00%) |
Jan 17, 2003 | 20.40 | 20.41 | 20.34 | 20.41 | 6,682 | -0.03(-0.13%) |
Jan 16, 2003 | 20.43 | 20.56 | 20.43 | 20.44 | 110,010 | +0.01(+0.07%) |
Jan 15, 2003 | 20.40 | 20.43 | 20.33 | 20.43 | 5,728 | +0.03(+0.13%) |
Jan 14, 2003 | 20.28 | 20.43 | 20.15 | 20.40 | 37,306 | +0.11(+0.54%) |
Jan 13, 2003 | 20.29 | 20.44 | 20.29 | 20.29 | 8,225 | -0.12(-0.60%) |
Jan 10, 2003 | 20.40 | 20.43 | 20.29 | 20.41 | 2,937 | -0.03(-0.13%) |
Jan 09, 2003 | 20.63 | 20.63 | 20.43 | 20.44 | 19,020 | -0.19(-0.92%) |
Jan 08, 2003 | 20.53 | 20.67 | 20.53 | 20.63 | 14,173 | +0.04(+0.20%) |
Jan 07, 2003 | 20.49 | 20.68 | 20.45 | 20.59 | 22,839 | +0.10(+0.47%) |
Jan 06, 2003 | 20.22 | 20.67 | 20.22 | 20.49 | 18,506 | +0.34(+1.69%) |
Jan 03, 2003 | 20.17 | 20.29 | 19.81 | 20.15 | 17,845 | -0.15(-0.74%) |
Jan 02, 2003 | 21.19 | 21.19 | 20.28 | 20.30 | 36,572 | -0.75(-3.56%) |
Dec 31, 2002 | 20.71 | 21.24 | 20.70 | 21.05 | 32,606 | +0.34(+1.64%) |
Dec 30, 2002 | 20.56 | 20.74 | 20.56 | 20.71 | 34,516 | +0.15(+0.73%) |
Dec 27, 2002 | 20.44 | 20.67 | 20.44 | 20.56 | 1,835 | +0.12(+0.60%) |
Dec 26, 2002 | 20.43 | 20.70 | 20.43 | 20.44 | 33,487 | +0.01(+0.07%) |
Dec 24, 2002 | 19.68 | 20.43 | 19.68 | 20.43 | 31,798 | +0.75(+3.81%) |
Dec 23, 2002 | 19.00 | 19.68 | 19.00 | 19.68 | 27,906 | +0.07(+0.35%) |
Dec 20, 2002 | 17.84 | 19.61 | 17.84 | 19.61 | 89,815 | +1.77(+9.92%) |
Dec 19, 2002 | 17.50 | 17.81 | 17.50 | 17.84 | 70,721 | +0.41(+2.34%) |
Dec 18, 2002 | 16.52 | 17.43 | 16.52 | 17.43 | 74,393 | +0.89(+5.35%) |
Dec 17, 2002 | 15.99 | 16.54 | 15.99 | 16.54 | 153,633 | +0.56(+3.49%) |
Dec 16, 2002 | 16.05 | 16.05 | 15.93 | 15.99 | 104,062 | -0.07(-0.42%) |
Dec 13, 2002 | 15.86 | 16.07 | 15.86 | 16.05 | 61,981 | +0.15(+0.94%) |
Dec 12, 2002 | 16.00 | 16.00 | 15.86 | 15.90 | 28,347 | -0.10(-0.60%) |
Dec 11, 2002 | 16.41 | 16.41 | 15.93 | 16.00 | 20,929 | -0.34(-2.08%) |
Dec 10, 2002 | 16.45 | 16.45 | 16.34 | 16.34 | 41,198 | -0.07(-0.42%) |
Dec 09, 2002 | 16.48 | 16.48 | 16.41 | 16.41 | 6,021 | +0.00(+0.00%) |
Dec 06, 2002 | 16.00 | 16.41 | 16.00 | 16.41 | 57,355 | +0.34(+2.12%) |
Dec 05, 2002 | 15.88 | 16.11 | 15.86 | 16.07 | 18,873 | +0.03(+0.17%) |
Dec 04, 2002 | 16.00 | 16.07 | 16.00 | 16.04 | 7,564 | +0.08(+0.51%) |
Dec 03, 2002 | 16.07 | 16.11 | 15.93 | 15.96 | 14,834 | -0.22(-1.35%) |