Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 14.88 | 15.26 | 14.47 | 14.51 | 92,988 | -0.26(-1.79%) |
Feb 27, 2003 | 14.70 | 14.93 | 14.27 | 14.77 | 201,475 | -0.11(-0.76%) |
Feb 26, 2003 | 15.36 | 15.36 | 14.88 | 14.88 | 61,037 | -0.47(-3.07%) |
Feb 25, 2003 | 14.98 | 15.36 | 14.80 | 15.36 | 69,953 | +0.24(+1.62%) |
Feb 24, 2003 | 15.45 | 15.45 | 14.97 | 15.11 | 131,415 | -0.14(-0.93%) |
Feb 21, 2003 | 15.09 | 15.44 | 14.99 | 15.25 | 152,008 | +0.08(+0.50%) |
Feb 20, 2003 | 15.73 | 15.73 | 15.18 | 15.18 | 138,103 | -0.53(-3.36%) |
Feb 19, 2003 | 16.06 | 16.06 | 15.65 | 15.70 | 190,754 | -0.12(-0.77%) |
Feb 18, 2003 | 16.19 | 16.49 | 15.78 | 15.83 | 159,014 | -0.13(-0.83%) |
Feb 14, 2003 | 15.54 | 15.99 | 15.45 | 15.96 | 252,428 | +0.41(+2.67%) |
Feb 13, 2003 | 15.54 | 15.92 | 15.41 | 15.54 | 143,304 | -0.09(-0.60%) |
Feb 12, 2003 | 15.83 | 15.87 | 15.47 | 15.64 | 292,871 | -0.37(-2.30%) |
Feb 11, 2003 | 17.57 | 17.57 | 15.78 | 16.01 | 362,507 | -1.51(-8.61%) |
Feb 10, 2003 | 17.80 | 17.80 | 17.03 | 17.51 | 124,409 | -0.06(-0.32%) |
Feb 07, 2003 | 18.40 | 18.59 | 17.52 | 17.57 | 153,495 | -0.85(-4.60%) |
Feb 06, 2003 | 18.84 | 18.96 | 18.28 | 18.42 | 89,485 | -0.33(-1.76%) |
Feb 05, 2003 | 18.58 | 18.94 | 18.58 | 18.75 | 104,240 | +0.17(+0.91%) |
Feb 04, 2003 | 18.09 | 18.69 | 17.93 | 18.58 | 234,276 | +0.26(+1.44%) |
Feb 03, 2003 | 18.84 | 18.84 | 17.99 | 18.31 | 138,952 | -0.64(-3.38%) |
Jan 31, 2003 | 18.21 | 19.08 | 18.16 | 18.95 | 121,649 | +0.63(+3.44%) |
Jan 30, 2003 | 19.08 | 19.08 | 18.28 | 18.32 | 111,883 | -0.61(-3.23%) |
Jan 29, 2003 | 18.75 | 19.03 | 18.61 | 18.94 | 144,896 | -0.66(-3.37%) |
Jan 28, 2003 | 18.94 | 19.70 | 18.72 | 19.59 | 108,805 | +0.75(+4.00%) |
Jan 27, 2003 | 19.06 | 19.06 | 18.37 | 18.84 | 260,283 | -0.45(-2.34%) |
Jan 24, 2003 | 19.31 | 19.55 | 18.95 | 19.29 | 203,173 | -0.91(-4.52%) |
Jan 23, 2003 | 20.87 | 20.87 | 20.16 | 20.21 | 144,684 | -0.42(-2.05%) |
Jan 22, 2003 | 20.75 | 20.75 | 20.36 | 20.63 | 144,153 | -0.12(-0.59%) |
Jan 21, 2003 | 21.33 | 21.33 | 20.71 | 20.75 | 322,806 | -0.54(-2.52%) |
Jan 17, 2003 | 21.15 | 21.42 | 20.97 | 21.29 | 1,705,960 | -0.02(-0.09%) |
Jan 16, 2003 | 21.19 | 21.33 | 20.84 | 21.31 | 244,891 | +0.19(+0.89%) |
Jan 15, 2003 | 21.60 | 21.60 | 21.01 | 21.12 | 260,495 | -0.28(-1.32%) |
Jan 14, 2003 | 20.40 | 21.41 | 20.40 | 21.40 | 268,669 | +1.01(+4.94%) |
Jan 13, 2003 | 20.16 | 20.49 | 20.04 | 20.40 | 574,598 | +1.55(+8.25%) |
Jan 10, 2003 | 19.01 | 19.30 | 18.75 | 18.84 | 129,080 | -0.14(-0.74%) |
Jan 09, 2003 | 18.13 | 18.99 | 18.04 | 18.98 | 118,465 | +1.07(+6.00%) |
Jan 08, 2003 | 18.28 | 18.48 | 17.91 | 17.91 | 68,255 | -0.37(-2.01%) |
Jan 07, 2003 | 18.85 | 18.96 | 18.09 | 18.28 | 160,501 | -0.24(-1.32%) |
Jan 06, 2003 | 18.13 | 18.75 | 17.97 | 18.52 | 94,262 | +0.59(+3.31%) |
Jan 03, 2003 | 17.89 | 18.27 | 17.52 | 17.93 | 76,110 | +0.11(+0.63%) |
Jan 02, 2003 | 17.43 | 17.89 | 17.33 | 17.81 | 73,032 | +0.45(+2.60%) |
Dec 31, 2002 | 17.25 | 17.36 | 17.00 | 17.36 | 85,027 | -0.01(-0.05%) |
Dec 30, 2002 | 17.46 | 17.47 | 17.17 | 17.37 | 54,561 | +0.03(+0.16%) |
Dec 27, 2002 | 17.87 | 17.87 | 17.24 | 17.34 | 57,852 | -0.52(-2.90%) |
Dec 26, 2002 | 17.89 | 17.90 | 17.66 | 17.86 | 45,645 | +0.04(+0.21%) |
Dec 24, 2002 | 17.76 | 17.85 | 17.48 | 17.82 | 24,733 | +0.34(+1.94%) |
Dec 23, 2002 | 17.80 | 17.88 | 17.31 | 17.48 | 63,053 | -0.08(-0.48%) |
Dec 20, 2002 | 17.62 | 17.67 | 17.19 | 17.57 | 80,144 | +0.10(+0.59%) |
Dec 19, 2002 | 16.96 | 17.85 | 16.96 | 17.47 | 96,173 | +0.45(+2.66%) |
Dec 18, 2002 | 16.96 | 17.65 | 16.85 | 17.01 | 95,324 | +0.00(+0.00%) |
Dec 17, 2002 | 18.27 | 18.27 | 16.97 | 17.01 | 120,481 | -0.99(-5.49%) |
Dec 16, 2002 | 17.10 | 18.00 | 16.96 | 18.00 | 116,342 | +0.67(+3.86%) |
Dec 13, 2002 | 17.91 | 17.98 | 17.33 | 17.33 | 84,708 | -0.68(-3.77%) |
Dec 12, 2002 | 18.51 | 18.60 | 17.91 | 18.01 | 94,050 | -0.17(-0.93%) |
Dec 11, 2002 | 17.85 | 18.56 | 17.53 | 18.18 | 236,187 | +0.52(+2.93%) |
Dec 10, 2002 | 17.33 | 17.66 | 16.96 | 17.66 | 197,866 | +0.57(+3.31%) |
Dec 09, 2002 | 16.80 | 17.65 | 16.62 | 17.10 | 250,729 | +0.72(+4.37%) |
Dec 06, 2002 | 16.35 | 16.72 | 16.12 | 16.38 | 73,032 | +0.18(+1.10%) |
Dec 05, 2002 | 16.72 | 16.72 | 16.01 | 16.20 | 93,944 | -0.33(-1.99%) |
Dec 04, 2002 | 16.34 | 16.94 | 16.01 | 16.53 | 109,972 | +0.10(+0.63%) |
Dec 03, 2002 | 16.85 | 16.85 | 16.38 | 16.43 | 133,007 | -0.41(-2.46%) |