Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 16.02 | 16.34 | 15.68 | 16.20 | 46,792 | +0.12(+0.74%) |
Feb 27, 2003 | 16.21 | 16.21 | 15.92 | 16.08 | 56,649 | -0.01(-0.05%) |
Feb 26, 2003 | 15.98 | 16.13 | 15.90 | 16.09 | 19,358 | +0.02(+0.11%) |
Feb 25, 2003 | 16.00 | 16.08 | 15.67 | 16.07 | 26,008 | +0.08(+0.47%) |
Feb 24, 2003 | 16.12 | 16.17 | 15.66 | 16.00 | 12,945 | -0.03(-0.16%) |
Feb 21, 2003 | 15.21 | 16.02 | 15.21 | 16.02 | 10,213 | +0.64(+4.16%) |
Feb 20, 2003 | 15.59 | 15.59 | 15.20 | 15.38 | 36,578 | -0.42(-2.66%) |
Feb 19, 2003 | 15.37 | 16.00 | 15.33 | 15.80 | 67,575 | +0.07(+0.43%) |
Feb 18, 2003 | 16.09 | 16.09 | 15.43 | 15.74 | 55,699 | -0.44(-2.71%) |
Feb 14, 2003 | 16.12 | 16.18 | 16.04 | 16.18 | 6,413 | -0.02(-0.10%) |
Feb 13, 2003 | 16.22 | 16.22 | 16.02 | 16.19 | 4,631 | -0.13(-0.77%) |
Feb 12, 2003 | 16.42 | 16.42 | 16.32 | 16.32 | 6,294 | -0.13(-0.77%) |
Feb 11, 2003 | 16.21 | 16.45 | 16.21 | 16.44 | 10,451 | +0.05(+0.31%) |
Feb 10, 2003 | 15.97 | 16.39 | 15.97 | 16.39 | 11,994 | +0.30(+1.88%) |
Feb 07, 2003 | 15.61 | 16.11 | 15.61 | 16.09 | 11,282 | +0.30(+1.92%) |
Feb 06, 2003 | 15.58 | 15.79 | 15.55 | 15.79 | 4,512 | +0.18(+1.13%) |
Feb 05, 2003 | 15.93 | 15.93 | 15.60 | 15.61 | 3,681 | -0.33(-2.06%) |
Feb 04, 2003 | 15.75 | 16.12 | 15.62 | 15.94 | 24,346 | -0.01(-0.06%) |
Feb 03, 2003 | 16.52 | 16.52 | 15.58 | 15.95 | 36,222 | -0.58(-3.52%) |
Jan 31, 2003 | 16.33 | 16.63 | 16.02 | 16.53 | 17,220 | +0.23(+1.39%) |
Jan 30, 2003 | 16.47 | 16.61 | 16.18 | 16.30 | 9,857 | -0.17(-1.02%) |
Jan 29, 2003 | 16.39 | 16.84 | 16.23 | 16.47 | 7,125 | +0.05(+0.31%) |
Jan 28, 2003 | 16.44 | 16.45 | 16.40 | 16.42 | 14,251 | -0.03(-0.15%) |
Jan 27, 2003 | 16.60 | 16.84 | 16.39 | 16.44 | 10,213 | -0.44(-2.59%) |
Jan 24, 2003 | 17.51 | 17.51 | 16.84 | 16.88 | 10,569 | -0.34(-1.96%) |
Jan 23, 2003 | 17.12 | 17.34 | 17.12 | 17.22 | 8,669 | -0.04(-0.24%) |
Jan 22, 2003 | 17.60 | 17.60 | 17.18 | 17.26 | 19,239 | -0.11(-0.63%) |
Jan 21, 2003 | 17.52 | 17.52 | 17.35 | 17.37 | 13,301 | -0.19(-1.05%) |
Jan 17, 2003 | 17.67 | 17.67 | 17.19 | 17.56 | 14,370 | -0.12(-0.67%) |
Jan 16, 2003 | 17.47 | 17.67 | 17.35 | 17.67 | 11,638 | +0.18(+1.02%) |
Jan 15, 2003 | 17.44 | 17.67 | 17.35 | 17.50 | 5,225 | +0.01(+0.04%) |
Jan 14, 2003 | 17.51 | 17.51 | 17.11 | 17.49 | 11,876 | -0.09(-0.53%) |
Jan 13, 2003 | 17.98 | 17.98 | 17.42 | 17.58 | 11,519 | -0.32(-1.79%) |
Jan 10, 2003 | 17.85 | 17.97 | 17.85 | 17.90 | 5,463 | -0.04(-0.23%) |
Jan 09, 2003 | 17.49 | 18.17 | 17.49 | 17.94 | 19,951 | +0.41(+2.35%) |
Jan 08, 2003 | 17.71 | 17.75 | 17.29 | 17.53 | 10,926 | +0.11(+0.63%) |
Jan 07, 2003 | 17.76 | 17.85 | 17.27 | 17.42 | 17,814 | -0.35(-1.94%) |
Jan 06, 2003 | 17.69 | 17.78 | 17.56 | 17.77 | 18,883 | -0.03(-0.19%) |
Jan 03, 2003 | 18.10 | 18.10 | 17.79 | 17.80 | 16,151 | -0.10(-0.56%) |
Jan 02, 2003 | 17.64 | 18.10 | 17.27 | 17.90 | 16,982 | +0.29(+1.67%) |
Dec 31, 2002 | 17.17 | 17.68 | 17.02 | 17.61 | 29,690 | +0.27(+1.55%) |
Dec 30, 2002 | 16.86 | 17.34 | 16.86 | 17.34 | 19,951 | +0.48(+2.85%) |
Dec 27, 2002 | 16.84 | 17.04 | 16.64 | 16.86 | 10,569 | +0.02(+0.10%) |
Dec 26, 2002 | 16.82 | 16.98 | 16.81 | 16.84 | 8,313 | +0.04(+0.25%) |
Dec 24, 2002 | 17.04 | 17.04 | 16.34 | 16.80 | 37,409 | -0.02(-0.10%) |
Dec 23, 2002 | 17.16 | 17.16 | 16.80 | 16.82 | 21,614 | -0.19(-1.09%) |
Dec 20, 2002 | 17.16 | 17.16 | 16.80 | 17.00 | 45,129 | -0.03(-0.19%) |
Dec 19, 2002 | 16.85 | 17.09 | 16.84 | 17.03 | 21,139 | +0.19(+1.14%) |
Dec 18, 2002 | 17.09 | 17.09 | 16.69 | 16.84 | 18,526 | -0.26(-1.53%) |
Dec 17, 2002 | 16.92 | 17.26 | 16.92 | 17.10 | 33,847 | -0.07(-0.39%) |
Dec 16, 2002 | 17.24 | 17.32 | 16.76 | 17.17 | 109,854 | -0.08(-0.49%) |
Dec 13, 2002 | 16.29 | 17.46 | 16.29 | 17.25 | 27,433 | +0.95(+5.84%) |
Dec 12, 2002 | 15.91 | 16.30 | 15.50 | 16.30 | 30,521 | +0.47(+2.97%) |
Dec 11, 2002 | 15.24 | 15.83 | 15.16 | 15.83 | 26,127 | +0.68(+4.50%) |
Dec 10, 2002 | 16.66 | 16.76 | 14.06 | 15.15 | 83,370 | -1.68(-9.96%) |
Dec 09, 2002 | 16.92 | 17.03 | 16.76 | 16.82 | 15,557 | -0.11(-0.65%) |
Dec 06, 2002 | 16.71 | 17.01 | 16.71 | 16.93 | 8,907 | -0.07(-0.44%) |
Dec 05, 2002 | 16.68 | 17.01 | 16.68 | 17.01 | 7,363 | +0.07(+0.39%) |
Dec 04, 2002 | 16.85 | 17.04 | 16.84 | 16.94 | 19,001 | +0.06(+0.35%) |
Dec 03, 2002 | 17.05 | 17.15 | 16.84 | 16.88 | 16,151 | -0.17(-0.99%) |