Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 17.96 | 18.17 | 17.70 | 17.77 | 1,787,648 | -0.17(-0.94%) |
Feb 27, 2003 | 17.85 | 18.08 | 17.75 | 17.94 | 1,456,235 | +0.09(+0.49%) |
Feb 26, 2003 | 17.77 | 18.07 | 17.76 | 17.85 | 1,470,860 | +0.08(+0.45%) |
Feb 25, 2003 | 17.75 | 17.79 | 17.23 | 17.77 | 3,015,890 | -0.13(-0.75%) |
Feb 24, 2003 | 18.33 | 18.34 | 17.89 | 17.90 | 1,539,545 | -0.44(-2.42%) |
Feb 21, 2003 | 18.05 | 18.41 | 17.93 | 18.34 | 1,392,511 | +0.31(+1.74%) |
Feb 20, 2003 | 18.34 | 18.38 | 18.00 | 18.03 | 1,098,183 | -0.31(-1.67%) |
Feb 19, 2003 | 18.54 | 18.59 | 18.22 | 18.34 | 985,622 | -0.23(-1.22%) |
Feb 18, 2003 | 18.19 | 18.71 | 18.18 | 18.56 | 1,309,201 | +0.42(+2.32%) |
Feb 14, 2003 | 17.99 | 18.26 | 17.76 | 18.14 | 1,348,375 | +0.15(+0.85%) |
Feb 13, 2003 | 17.84 | 18.05 | 17.79 | 17.99 | 1,162,167 | -0.01(-0.04%) |
Feb 12, 2003 | 18.14 | 18.33 | 17.99 | 18.00 | 1,354,121 | -0.16(-0.89%) |
Feb 11, 2003 | 18.41 | 18.51 | 18.02 | 18.16 | 1,266,370 | -0.25(-1.37%) |
Feb 10, 2003 | 18.26 | 18.46 | 18.07 | 18.41 | 1,134,223 | +0.15(+0.80%) |
Feb 07, 2003 | 18.57 | 18.63 | 18.20 | 18.26 | 1,217,794 | -0.21(-1.14%) |
Feb 06, 2003 | 18.63 | 18.72 | 18.39 | 18.48 | 1,075,984 | -0.21(-1.13%) |
Feb 05, 2003 | 18.68 | 19.06 | 18.61 | 18.69 | 1,396,429 | +0.01(+0.06%) |
Feb 04, 2003 | 18.70 | 18.71 | 18.46 | 18.67 | 1,286,219 | -0.13(-0.67%) |
Feb 03, 2003 | 18.69 | 19.15 | 18.65 | 18.80 | 1,712,173 | +0.10(+0.55%) |
Jan 31, 2003 | 17.90 | 18.88 | 17.90 | 18.70 | 2,843,784 | +0.55(+3.04%) |
Jan 30, 2003 | 18.74 | 18.74 | 18.13 | 18.15 | 2,342,355 | -0.59(-3.13%) |
Jan 29, 2003 | 18.44 | 18.87 | 18.24 | 18.73 | 2,122,196 | +0.02(+0.10%) |
Jan 28, 2003 | 18.44 | 18.74 | 18.42 | 18.71 | 1,347,853 | +0.31(+1.66%) |
Jan 27, 2003 | 18.98 | 18.99 | 18.35 | 18.41 | 1,659,940 | -0.57(-2.99%) |
Jan 24, 2003 | 19.34 | 19.39 | 18.96 | 18.97 | 1,253,574 | -0.53(-2.71%) |
Jan 23, 2003 | 19.26 | 19.57 | 19.20 | 19.50 | 1,573,496 | +0.28(+1.43%) |
Jan 22, 2003 | 19.47 | 19.60 | 19.19 | 19.23 | 1,533,277 | -0.27(-1.37%) |
Jan 21, 2003 | 20.05 | 20.08 | 19.49 | 19.49 | 1,144,930 | -0.46(-2.32%) |
Jan 17, 2003 | 20.10 | 20.24 | 19.91 | 19.96 | 1,473,471 | -0.19(-0.95%) |
Jan 16, 2003 | 19.85 | 20.39 | 19.85 | 20.15 | 2,189,575 | +0.29(+1.49%) |
Jan 15, 2003 | 20.05 | 20.05 | 19.68 | 19.85 | 1,758,659 | -0.17(-0.84%) |
Jan 14, 2003 | 19.93 | 20.15 | 19.93 | 20.02 | 1,886,890 | +0.07(+0.36%) |
Jan 13, 2003 | 20.39 | 20.39 | 19.95 | 19.95 | 1,949,568 | -0.21(-1.04%) |
Jan 10, 2003 | 19.91 | 20.31 | 19.87 | 20.16 | 1,842,753 | +0.18(+0.88%) |
Jan 09, 2003 | 19.66 | 20.01 | 19.62 | 19.98 | 1,954,530 | +0.41(+2.09%) |
Jan 08, 2003 | 19.90 | 19.94 | 19.55 | 19.57 | 2,023,216 | -0.38(-1.88%) |
Jan 07, 2003 | 20.10 | 20.14 | 19.88 | 19.95 | 1,712,956 | -0.14(-0.69%) |
Jan 06, 2003 | 19.80 | 20.17 | 19.80 | 20.09 | 1,999,711 | +0.32(+1.63%) |
Jan 03, 2003 | 19.80 | 19.83 | 19.62 | 19.77 | 1,438,476 | -0.02(-0.12%) |
Jan 02, 2003 | 19.30 | 19.81 | 19.18 | 19.79 | 1,829,173 | +0.59(+3.05%) |
Dec 31, 2002 | 19.26 | 19.34 | 18.85 | 19.20 | 1,566,706 | +0.02(+0.08%) |
Dec 30, 2002 | 18.97 | 19.28 | 18.90 | 19.19 | 1,573,496 | +0.25(+1.33%) |
Dec 27, 2002 | 19.03 | 19.24 | 18.93 | 18.93 | 1,475,561 | -0.07(-0.38%) |
Dec 26, 2002 | 18.99 | 19.34 | 18.90 | 19.01 | 1,024,535 | +0.05(+0.28%) |
Dec 24, 2002 | 18.97 | 19.10 | 18.95 | 18.95 | 350,217 | -0.03(-0.14%) |
Dec 23, 2002 | 19.16 | 19.24 | 18.89 | 18.98 | 1,539,545 | -0.13(-0.66%) |
Dec 20, 2002 | 18.88 | 19.23 | 18.88 | 19.11 | 1,866,519 | +0.36(+1.94%) |
Dec 19, 2002 | 18.86 | 19.11 | 18.68 | 18.74 | 1,505,855 | -0.15(-0.79%) |
Dec 18, 2002 | 19.04 | 19.14 | 18.80 | 18.89 | 2,811,400 | -0.43(-2.20%) |
Dec 17, 2002 | 19.33 | 19.48 | 19.23 | 19.32 | 2,349,928 | -0.06(-0.30%) |
Dec 16, 2002 | 18.57 | 19.38 | 18.57 | 19.38 | 2,606,389 | +0.80(+4.33%) |
Dec 13, 2002 | 18.66 | 18.76 | 18.50 | 18.57 | 2,124,546 | -0.09(-0.47%) |
Dec 12, 2002 | 18.44 | 18.71 | 18.30 | 18.66 | 2,249,120 | +0.13(+0.72%) |
Dec 11, 2002 | 18.30 | 18.70 | 18.13 | 18.52 | 1,417,583 | +0.13(+0.69%) |
Dec 10, 2002 | 18.19 | 18.40 | 18.00 | 18.40 | 1,318,603 | +0.28(+1.52%) |
Dec 09, 2002 | 18.19 | 18.44 | 18.08 | 18.12 | 1,698,592 | -0.28(-1.52%) |
Dec 06, 2002 | 17.84 | 18.53 | 17.82 | 18.40 | 1,223,540 | +0.24(+1.33%) |
Dec 05, 2002 | 18.38 | 18.38 | 18.00 | 18.16 | 1,068,671 | -0.17(-0.94%) |
Dec 04, 2002 | 18.44 | 18.52 | 18.00 | 18.33 | 1,296,926 | -0.11(-0.58%) |
Dec 03, 2002 | 18.66 | 18.72 | 18.34 | 18.44 | 1,769,106 | -0.22(-1.17%) |