Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2003 | 17.03 | 17.10 | 16.33 | 16.44 | 798,077 | -0.43(-2.55%) |
Feb 26, 2003 | 16.64 | 17.26 | 16.23 | 16.87 | 1,380,092 | +0.24(+1.42%) |
Feb 25, 2003 | 17.22 | 17.71 | 16.17 | 16.64 | 1,985,350 | -0.31(-1.84%) |
Feb 24, 2003 | 18.13 | 18.54 | 16.91 | 16.95 | 2,544,360 | -1.22(-6.73%) |
Feb 21, 2003 | 20.36 | 20.49 | 18.15 | 18.17 | 2,879,125 | -2.18(-10.69%) |
Feb 20, 2003 | 21.33 | 21.40 | 20.29 | 20.35 | 1,196,048 | -0.66(-3.13%) |
Feb 19, 2003 | 20.91 | 21.29 | 20.87 | 21.01 | 706,292 | +0.13(+0.61%) |
Feb 18, 2003 | 21.28 | 21.42 | 20.70 | 20.88 | 878,477 | -0.83(-3.84%) |
Feb 14, 2003 | 22.09 | 22.13 | 21.33 | 21.71 | 819,659 | -0.28(-1.27%) |
Feb 13, 2003 | 21.71 | 22.32 | 21.29 | 21.99 | 930,299 | +0.69(+3.25%) |
Feb 12, 2003 | 21.62 | 22.09 | 21.08 | 21.30 | 838,040 | -0.62(-2.85%) |
Feb 11, 2003 | 20.24 | 22.04 | 20.08 | 21.93 | 1,262,100 | +1.10(+5.27%) |
Feb 10, 2003 | 22.43 | 22.44 | 20.70 | 20.83 | 1,128,454 | -1.32(-5.98%) |
Feb 07, 2003 | 21.58 | 22.91 | 21.58 | 22.15 | 733,448 | +0.02(+0.08%) |
Feb 06, 2003 | 22.53 | 23.16 | 21.42 | 22.14 | 1,204,467 | -0.41(-1.84%) |
Feb 05, 2003 | 23.70 | 24.17 | 22.53 | 22.55 | 1,480,533 | -1.42(-5.91%) |
Feb 04, 2003 | 23.93 | 24.29 | 23.70 | 23.97 | 1,257,001 | +0.69(+2.97%) |
Feb 03, 2003 | 23.21 | 23.40 | 22.89 | 23.27 | 632,413 | +0.26(+1.14%) |
Jan 31, 2003 | 22.84 | 23.06 | 22.57 | 23.01 | 560,432 | +0.21(+0.92%) |
Jan 30, 2003 | 22.30 | 22.82 | 21.98 | 22.80 | 609,158 | +0.50(+2.23%) |
Jan 29, 2003 | 22.56 | 22.89 | 22.06 | 22.30 | 822,742 | +0.00(+0.00%) |
Jan 28, 2003 | 21.97 | 22.35 | 21.93 | 22.30 | 577,153 | -0.10(-0.46%) |
Jan 27, 2003 | 23.02 | 23.16 | 22.22 | 22.41 | 1,309,534 | -0.08(-0.36%) |
Jan 24, 2003 | 22.14 | 22.85 | 22.00 | 22.49 | 963,028 | +0.57(+2.58%) |
Jan 23, 2003 | 22.35 | 22.75 | 21.77 | 21.93 | 1,052,797 | +0.06(+0.27%) |
Jan 22, 2003 | 21.76 | 21.88 | 21.42 | 21.87 | 512,998 | +0.56(+2.61%) |
Jan 21, 2003 | 20.85 | 21.59 | 20.42 | 21.31 | 481,692 | +0.24(+1.12%) |
Jan 17, 2003 | 21.84 | 21.97 | 20.89 | 21.07 | 789,894 | -0.57(-2.65%) |
Jan 16, 2003 | 21.17 | 21.80 | 20.80 | 21.65 | 904,803 | +0.56(+2.68%) |
Jan 15, 2003 | 19.82 | 21.12 | 19.61 | 21.08 | 983,781 | +0.58(+2.84%) |
Jan 14, 2003 | 21.24 | 21.50 | 20.41 | 20.50 | 716,964 | -0.78(-3.65%) |
Jan 13, 2003 | 21.34 | 21.63 | 21.09 | 21.28 | 547,151 | -0.26(-1.21%) |
Jan 10, 2003 | 21.67 | 21.88 | 21.08 | 21.54 | 928,994 | +0.16(+0.75%) |
Jan 09, 2003 | 21.55 | 21.63 | 20.75 | 21.38 | 952,356 | -0.18(-0.82%) |
Jan 08, 2003 | 21.29 | 21.87 | 21.08 | 21.55 | 1,299,573 | +0.14(+0.67%) |
Jan 07, 2003 | 22.15 | 23.19 | 21.29 | 21.41 | 927,216 | -0.77(-3.46%) |
Jan 06, 2003 | 22.82 | 22.90 | 21.76 | 22.18 | 1,155,610 | +0.19(+0.85%) |
Jan 03, 2003 | 20.69 | 22.12 | 20.58 | 21.99 | 1,025,523 | +1.10(+5.24%) |
Jan 02, 2003 | 20.66 | 21.07 | 20.26 | 20.90 | 742,342 | -0.12(-0.57%) |
Dec 31, 2002 | 20.53 | 21.50 | 20.47 | 21.02 | 910,021 | +0.19(+0.89%) |
Dec 30, 2002 | 22.00 | 22.00 | 20.68 | 20.83 | 1,043,548 | -1.16(-5.30%) |
Dec 27, 2002 | 21.49 | 22.27 | 21.11 | 21.99 | 1,030,859 | +0.57(+2.68%) |
Dec 26, 2002 | 20.48 | 21.49 | 20.45 | 21.42 | 695,145 | +1.01(+4.95%) |
Dec 24, 2002 | 20.28 | 20.66 | 20.06 | 20.41 | 515,607 | +0.20(+1.01%) |
Dec 23, 2002 | 17.92 | 20.20 | 18.90 | 20.20 | 1,012,123 | +1.44(+7.68%) |
Dec 20, 2002 | 17.92 | 18.76 | 17.72 | 18.76 | 601,463 | +0.50(+2.72%) |
Dec 19, 2002 | 18.85 | 19.17 | 18.21 | 18.27 | 728,230 | -0.40(-2.17%) |
Dec 18, 2002 | 17.63 | 18.99 | 17.49 | 18.67 | 1,322,697 | +0.28(+1.51%) |
Dec 17, 2002 | 19.49 | 19.61 | 18.21 | 18.39 | 812,781 | -0.64(-3.37%) |
Dec 16, 2002 | 18.81 | 19.45 | 17.92 | 19.03 | 1,019,238 | +0.24(+1.30%) |
Dec 13, 2002 | 19.43 | 19.67 | 18.36 | 18.79 | 1,328,507 | -0.27(-1.42%) |
Dec 12, 2002 | 17.97 | 19.35 | 17.62 | 19.06 | 1,555,598 | +1.14(+6.38%) |
Dec 11, 2002 | 17.37 | 17.95 | 17.30 | 17.91 | 484,538 | +0.59(+3.43%) |
Dec 10, 2002 | 17.75 | 17.83 | 16.96 | 17.32 | 632,888 | -0.49(-2.75%) |
Dec 09, 2002 | 17.75 | 17.96 | 17.37 | 17.81 | 897,451 | +0.63(+3.69%) |
Dec 06, 2002 | 16.88 | 17.18 | 16.74 | 17.18 | 848,357 | +0.73(+4.46%) |
Dec 05, 2002 | 16.02 | 16.53 | 15.95 | 16.44 | 357,533 | +0.42(+2.63%) |
Dec 04, 2002 | 16.17 | 16.43 | 15.50 | 16.02 | 734,989 | +0.57(+3.66%) |
Dec 03, 2002 | 14.44 | 15.60 | 14.38 | 15.46 | 434,258 | +1.16(+8.08%) |