Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 12.86 | 13.10 | 12.74 | 12.94 | 909,725 | +0.19(+1.50%) |
Feb 27, 2003 | 12.82 | 12.93 | 12.74 | 12.74 | 648,961 | -0.07(-0.56%) |
Feb 26, 2003 | 12.54 | 12.93 | 12.45 | 12.82 | 967,227 | +0.27(+2.16%) |
Feb 25, 2003 | 12.73 | 12.75 | 12.47 | 12.54 | 1,033,642 | -0.25(-1.99%) |
Feb 24, 2003 | 13.05 | 13.06 | 12.47 | 12.80 | 934,333 | -0.25(-1.95%) |
Feb 21, 2003 | 13.10 | 13.18 | 12.86 | 13.05 | 621,340 | -0.02(-0.18%) |
Feb 20, 2003 | 13.40 | 13.41 | 13.01 | 13.08 | 478,340 | -0.33(-2.44%) |
Feb 19, 2003 | 13.46 | 13.62 | 13.14 | 13.41 | 490,895 | -0.04(-0.30%) |
Feb 18, 2003 | 13.50 | 13.65 | 13.39 | 13.45 | 530,317 | +0.05(+0.36%) |
Feb 14, 2003 | 13.26 | 13.60 | 13.11 | 13.40 | 407,154 | +0.14(+1.08%) |
Feb 13, 2003 | 13.30 | 13.52 | 12.98 | 13.25 | 505,961 | +0.00(+0.00%) |
Feb 12, 2003 | 13.82 | 13.84 | 13.14 | 13.25 | 1,207,903 | -0.56(-4.04%) |
Feb 11, 2003 | 13.90 | 14.12 | 13.70 | 13.81 | 1,482,227 | -0.02(-0.11%) |
Feb 10, 2003 | 14.14 | 14.18 | 13.62 | 13.83 | 792,588 | -0.37(-2.64%) |
Feb 07, 2003 | 14.38 | 14.54 | 14.07 | 14.20 | 1,706,834 | +0.62(+4.57%) |
Feb 06, 2003 | 14.74 | 14.93 | 13.34 | 13.58 | 2,911,599 | -0.77(-5.38%) |
Feb 05, 2003 | 14.49 | 14.82 | 14.33 | 14.35 | 962,581 | -0.10(-0.72%) |
Feb 04, 2003 | 14.21 | 14.46 | 13.99 | 14.46 | 1,373,628 | +0.09(+0.61%) |
Feb 03, 2003 | 14.42 | 14.50 | 14.20 | 14.37 | 1,057,371 | +0.11(+0.78%) |
Jan 31, 2003 | 14.15 | 14.38 | 13.98 | 14.26 | 939,857 | +0.16(+1.13%) |
Jan 30, 2003 | 14.02 | 14.35 | 13.76 | 14.10 | 834,773 | +0.16(+1.14%) |
Jan 29, 2003 | 14.26 | 14.34 | 13.82 | 13.94 | 963,837 | -0.33(-2.29%) |
Jan 28, 2003 | 14.01 | 14.34 | 13.98 | 14.27 | 1,377,394 | +0.32(+2.28%) |
Jan 27, 2003 | 14.30 | 14.31 | 13.54 | 13.95 | 1,049,461 | -0.53(-3.63%) |
Jan 24, 2003 | 14.70 | 14.81 | 14.16 | 14.47 | 681,603 | -0.21(-1.41%) |
Jan 23, 2003 | 14.70 | 14.87 | 14.50 | 14.68 | 863,272 | +0.18(+1.26%) |
Jan 22, 2003 | 14.38 | 14.72 | 14.23 | 14.50 | 866,537 | +0.08(+0.55%) |
Jan 21, 2003 | 14.18 | 15.08 | 14.34 | 14.42 | 1,852,721 | -0.33(-2.22%) |
Jan 17, 2003 | 14.18 | 14.87 | 14.15 | 14.74 | 2,569,856 | +0.57(+3.99%) |
Jan 16, 2003 | 14.70 | 14.85 | 13.58 | 14.18 | 4,374,241 | -0.44(-3.00%) |
Jan 15, 2003 | 14.90 | 15.53 | 14.47 | 14.62 | 3,528,922 | -0.28(-1.87%) |
Jan 14, 2003 | 16.29 | 16.30 | 14.40 | 14.89 | 6,968,830 | -2.42(-13.98%) |
Jan 13, 2003 | 17.52 | 17.55 | 17.27 | 17.32 | 848,458 | -0.21(-1.18%) |
Jan 10, 2003 | 17.33 | 17.60 | 17.33 | 17.52 | 566,726 | +0.03(+0.18%) |
Jan 09, 2003 | 17.57 | 17.58 | 17.34 | 17.49 | 507,844 | -0.07(-0.41%) |
Jan 08, 2003 | 17.35 | 17.68 | 17.30 | 17.56 | 1,393,967 | -0.14(-0.77%) |
Jan 07, 2003 | 18.08 | 18.08 | 17.65 | 17.70 | 1,395,975 | -0.53(-2.93%) |
Jan 06, 2003 | 17.76 | 18.40 | 17.72 | 18.23 | 427,618 | +0.49(+2.78%) |
Jan 03, 2003 | 17.83 | 17.88 | 17.61 | 17.74 | 182,673 | -0.08(-0.45%) |
Jan 02, 2003 | 17.67 | 18.20 | 17.44 | 17.82 | 379,031 | +0.22(+1.22%) |
Dec 31, 2002 | 17.60 | 17.64 | 17.24 | 17.60 | 761,954 | -0.03(-0.18%) |
Dec 30, 2002 | 17.77 | 18.03 | 17.58 | 17.63 | 447,455 | -0.14(-0.76%) |
Dec 27, 2002 | 17.88 | 18.24 | 17.69 | 17.77 | 596,105 | -0.20(-1.11%) |
Dec 26, 2002 | 17.48 | 18.27 | 17.46 | 17.97 | 558,817 | +0.52(+2.97%) |
Dec 24, 2002 | 17.51 | 17.59 | 17.40 | 17.45 | 281,229 | +0.06(+0.32%) |
Dec 23, 2002 | 17.68 | 17.69 | 16.97 | 17.40 | 948,143 | -0.42(-2.37%) |
Dec 20, 2002 | 17.76 | 17.84 | 17.43 | 17.82 | 1,065,155 | +0.23(+1.31%) |
Dec 19, 2002 | 17.89 | 18.10 | 17.36 | 17.59 | 740,862 | -0.30(-1.69%) |
Dec 18, 2002 | 17.99 | 18.01 | 17.73 | 17.89 | 765,721 | -0.10(-0.53%) |
Dec 17, 2002 | 17.80 | 18.23 | 17.64 | 17.99 | 1,051,595 | +0.30(+1.71%) |
Dec 16, 2002 | 17.24 | 17.90 | 17.24 | 17.68 | 975,011 | +0.42(+2.45%) |
Dec 13, 2002 | 17.68 | 17.68 | 16.89 | 17.26 | 1,058,626 | -0.46(-2.61%) |
Dec 12, 2002 | 17.59 | 18.02 | 17.20 | 17.72 | 413,306 | -0.06(-0.31%) |
Dec 11, 2002 | 17.84 | 17.89 | 17.52 | 17.78 | 1,219,454 | -0.22(-1.24%) |
Dec 10, 2002 | 18.41 | 18.55 | 17.85 | 18.00 | 1,459,252 | -0.41(-2.21%) |
Dec 09, 2002 | 18.32 | 18.96 | 18.24 | 18.41 | 1,046,071 | +0.07(+0.39%) |
Dec 06, 2002 | 18.16 | 18.44 | 17.95 | 18.34 | 638,666 | +0.18(+0.96%) |
Dec 05, 2002 | 18.42 | 18.47 | 17.72 | 18.16 | 591,962 | -0.06(-0.35%) |
Dec 04, 2002 | 17.92 | 18.52 | 17.84 | 18.22 | 980,409 | -0.41(-2.22%) |
Dec 03, 2002 | 18.72 | 18.99 | 18.34 | 18.64 | 884,364 | -0.40(-2.09%) |