Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 16.67 | 16.83 | 16.51 | 16.62 | 266,292 | +0.01(+0.04%) |
Feb 27, 2003 | 16.33 | 16.75 | 16.33 | 16.62 | 328,265 | +0.29(+1.79%) |
Feb 26, 2003 | 16.55 | 16.55 | 16.30 | 16.32 | 313,398 | -0.22(-1.35%) |
Feb 25, 2003 | 16.32 | 16.68 | 16.28 | 16.55 | 429,247 | +0.21(+1.29%) |
Feb 24, 2003 | 16.47 | 16.48 | 16.17 | 16.34 | 419,532 | -0.14(-0.82%) |
Feb 21, 2003 | 16.19 | 16.51 | 16.01 | 16.47 | 853,343 | +0.29(+1.76%) |
Feb 20, 2003 | 16.37 | 16.39 | 16.13 | 16.19 | 403,781 | -0.08(-0.50%) |
Feb 19, 2003 | 16.41 | 16.43 | 16.27 | 16.27 | 450,739 | -0.17(-1.03%) |
Feb 18, 2003 | 16.41 | 16.47 | 16.37 | 16.44 | 995,690 | +0.12(+0.75%) |
Feb 14, 2003 | 16.10 | 16.47 | 16.10 | 16.32 | 777,533 | +0.22(+1.35%) |
Feb 13, 2003 | 15.94 | 16.24 | 15.81 | 16.10 | 778,416 | +0.17(+1.07%) |
Feb 12, 2003 | 16.37 | 16.43 | 15.93 | 15.93 | 897,357 | -0.55(-3.34%) |
Feb 11, 2003 | 16.81 | 16.81 | 16.48 | 16.48 | 531,996 | -0.16(-0.98%) |
Feb 10, 2003 | 16.39 | 16.68 | 16.39 | 16.64 | 628,121 | +0.26(+1.58%) |
Feb 07, 2003 | 16.54 | 16.75 | 16.29 | 16.39 | 335,478 | -0.19(-1.15%) |
Feb 06, 2003 | 16.59 | 16.92 | 16.49 | 16.58 | 447,501 | -0.08(-0.49%) |
Feb 05, 2003 | 16.75 | 17.29 | 16.61 | 16.66 | 417,913 | +0.05(+0.29%) |
Feb 04, 2003 | 16.85 | 16.96 | 16.55 | 16.61 | 809,918 | -0.37(-2.16%) |
Feb 03, 2003 | 17.15 | 17.16 | 16.76 | 16.98 | 955,356 | -0.18(-1.03%) |
Jan 31, 2003 | 17.04 | 17.32 | 16.85 | 17.15 | 1,069,292 | +0.12(+0.72%) |
Jan 30, 2003 | 18.51 | 18.68 | 16.51 | 17.03 | 2,846,343 | -1.14(-6.28%) |
Jan 29, 2003 | 18.19 | 18.32 | 18.00 | 18.17 | 1,257,566 | -0.02(-0.11%) |
Jan 28, 2003 | 17.89 | 18.27 | 17.61 | 18.19 | 798,878 | +0.47(+2.64%) |
Jan 27, 2003 | 17.97 | 18.16 | 17.61 | 17.72 | 458,247 | -0.31(-1.70%) |
Jan 24, 2003 | 18.33 | 18.44 | 18.01 | 18.03 | 674,932 | -0.37(-1.99%) |
Jan 23, 2003 | 18.17 | 18.40 | 17.97 | 18.40 | 603,537 | +0.33(+1.80%) |
Jan 22, 2003 | 18.69 | 18.69 | 18.05 | 18.07 | 842,744 | -0.61(-3.27%) |
Jan 21, 2003 | 19.02 | 19.03 | 18.55 | 18.68 | 1,407,862 | -0.58(-3.00%) |
Jan 17, 2003 | 19.05 | 19.28 | 18.78 | 19.26 | 444,409 | +0.21(+1.11%) |
Jan 16, 2003 | 19.43 | 19.52 | 18.89 | 19.05 | 577,482 | -0.35(-1.82%) |
Jan 15, 2003 | 19.61 | 19.61 | 19.24 | 19.40 | 456,039 | -0.19(-0.97%) |
Jan 14, 2003 | 19.50 | 19.63 | 19.16 | 19.59 | 709,672 | +0.05(+0.24%) |
Jan 13, 2003 | 19.60 | 19.63 | 19.36 | 19.54 | 685,825 | -0.04(-0.21%) |
Jan 10, 2003 | 19.71 | 19.82 | 19.46 | 19.59 | 989,654 | -0.23(-1.17%) |
Jan 09, 2003 | 19.61 | 19.82 | 19.61 | 19.82 | 479,591 | +0.20(+1.04%) |
Jan 08, 2003 | 19.71 | 19.73 | 19.57 | 19.61 | 306,332 | -0.11(-0.55%) |
Jan 07, 2003 | 20.07 | 20.08 | 19.70 | 19.72 | 636,806 | -0.39(-1.93%) |
Jan 06, 2003 | 19.94 | 20.21 | 19.73 | 20.11 | 725,717 | +0.14(+0.68%) |
Jan 03, 2003 | 20.13 | 20.14 | 19.66 | 19.97 | 557,315 | -0.16(-0.78%) |
Jan 02, 2003 | 20.00 | 20.20 | 19.86 | 20.13 | 643,135 | +0.56(+2.88%) |
Dec 31, 2002 | 19.46 | 19.96 | 19.39 | 19.56 | 696,718 | +0.07(+0.35%) |
Dec 30, 2002 | 19.52 | 19.63 | 19.19 | 19.50 | 525,961 | -0.02(-0.10%) |
Dec 27, 2002 | 19.63 | 19.75 | 19.33 | 19.52 | 283,515 | -0.22(-1.10%) |
Dec 26, 2002 | 19.56 | 19.80 | 19.56 | 19.73 | 208,146 | +0.18(+0.90%) |
Dec 24, 2002 | 19.70 | 19.79 | 19.45 | 19.56 | 197,401 | -0.16(-0.79%) |
Dec 23, 2002 | 19.60 | 19.75 | 19.54 | 19.71 | 426,451 | +0.03(+0.14%) |
Dec 20, 2002 | 19.43 | 19.69 | 19.28 | 19.69 | 630,917 | +0.26(+1.33%) |
Dec 19, 2002 | 19.52 | 19.66 | 19.31 | 19.43 | 511,387 | -0.11(-0.56%) |
Dec 18, 2002 | 19.84 | 19.84 | 19.42 | 19.54 | 243,917 | -0.33(-1.67%) |
Dec 17, 2002 | 20.05 | 20.12 | 19.82 | 19.87 | 522,722 | -0.24(-1.22%) |
Dec 16, 2002 | 19.53 | 20.11 | 19.29 | 20.11 | 709,083 | +0.46(+2.35%) |
Dec 13, 2002 | 19.77 | 19.87 | 19.41 | 19.65 | 325,763 | -0.16(-0.79%) |
Dec 12, 2002 | 20.18 | 20.18 | 19.77 | 19.81 | 294,555 | -0.43(-2.15%) |
Dec 11, 2002 | 19.78 | 20.24 | 19.65 | 20.24 | 384,203 | +0.39(+1.98%) |
Dec 10, 2002 | 19.48 | 19.86 | 19.46 | 19.85 | 356,234 | +0.41(+2.10%) |
Dec 09, 2002 | 19.67 | 19.67 | 19.39 | 19.44 | 330,768 | -0.31(-1.58%) |
Dec 06, 2002 | 19.67 | 19.84 | 19.33 | 19.75 | 413,938 | +0.01(+0.07%) |
Dec 05, 2002 | 19.97 | 20.03 | 19.41 | 19.74 | 388,619 | -0.10(-0.51%) |
Dec 04, 2002 | 19.39 | 19.87 | 19.39 | 19.84 | 457,805 | +0.30(+1.53%) |
Dec 03, 2002 | 19.78 | 19.78 | 19.37 | 19.54 | 355,351 | -0.26(-1.30%) |