Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 17.53 | 17.72 | 17.26 | 17.45 | 38,798 | -0.22(-1.23%) |
Feb 27, 2003 | 17.68 | 17.71 | 17.52 | 17.67 | 1,540 | +0.01(+0.08%) |
Feb 26, 2003 | 17.56 | 17.68 | 17.52 | 17.66 | 5,500 | +0.08(+0.47%) |
Feb 25, 2003 | 17.38 | 17.57 | 17.33 | 17.57 | 4,033 | +0.22(+1.26%) |
Feb 24, 2003 | 17.18 | 17.36 | 17.18 | 17.36 | 1,026 | +0.27(+1.60%) |
Feb 21, 2003 | 17.25 | 17.33 | 16.98 | 17.08 | 4,693 | -0.25(-1.42%) |
Feb 20, 2003 | 17.49 | 17.70 | 17.32 | 17.33 | 4,767 | -0.05(-0.31%) |
Feb 19, 2003 | 16.98 | 17.72 | 16.98 | 17.38 | 14,668 | +0.49(+2.91%) |
Feb 18, 2003 | 16.38 | 16.89 | 16.23 | 16.89 | 6,307 | +0.49(+2.99%) |
Feb 14, 2003 | 16.50 | 16.50 | 16.38 | 16.40 | 25,450 | +0.04(+0.25%) |
Feb 13, 2003 | 16.36 | 16.57 | 16.23 | 16.36 | 54,640 | -0.35(-2.12%) |
Feb 12, 2003 | 17.18 | 17.32 | 16.43 | 16.72 | 12,615 | -0.50(-2.93%) |
Feb 11, 2003 | 17.62 | 17.62 | 16.96 | 17.22 | 4,620 | -0.46(-2.62%) |
Feb 10, 2003 | 17.86 | 18.20 | 17.45 | 17.68 | 16,062 | -0.04(-0.23%) |
Feb 07, 2003 | 17.52 | 17.72 | 17.18 | 17.72 | 32,931 | +0.14(+0.78%) |
Feb 06, 2003 | 18.75 | 18.75 | 17.59 | 17.59 | 54,714 | -1.30(-6.86%) |
Feb 05, 2003 | 19.70 | 19.70 | 18.88 | 18.88 | 12,101 | -0.82(-4.15%) |
Feb 04, 2003 | 20.00 | 20.00 | 19.63 | 19.70 | 18,922 | -0.25(-1.23%) |
Feb 03, 2003 | 20.22 | 20.22 | 19.95 | 19.95 | 12,835 | -0.27(-1.35%) |
Jan 31, 2003 | 20.21 | 20.22 | 20.21 | 20.22 | 3,887 | -0.03(-0.13%) |
Jan 30, 2003 | 20.25 | 20.33 | 20.25 | 20.25 | 6,380 | +0.01(+0.07%) |
Jan 29, 2003 | 20.17 | 20.32 | 20.15 | 20.23 | 3,520 | +0.07(+0.34%) |
Jan 28, 2003 | 20.22 | 20.36 | 20.11 | 20.17 | 10,488 | -0.01(-0.07%) |
Jan 27, 2003 | 20.33 | 20.38 | 20.11 | 20.18 | 7,994 | -0.27(-1.33%) |
Jan 24, 2003 | 20.25 | 20.45 | 20.25 | 20.45 | 11,001 | +0.11(+0.54%) |
Jan 23, 2003 | 20.32 | 20.41 | 20.26 | 20.34 | 6,087 | +0.10(+0.47%) |
Jan 22, 2003 | 20.27 | 20.32 | 19.91 | 20.25 | 13,201 | -0.19(-0.93%) |
Jan 21, 2003 | 20.45 | 20.45 | 20.42 | 20.44 | 11,074 | +0.00(+0.00%) |
Jan 17, 2003 | 20.42 | 20.44 | 20.37 | 20.44 | 6,674 | -0.03(-0.13%) |
Jan 16, 2003 | 20.45 | 20.59 | 20.45 | 20.47 | 109,868 | +0.01(+0.07%) |
Jan 15, 2003 | 20.42 | 20.45 | 20.36 | 20.45 | 5,720 | +0.03(+0.13%) |
Jan 14, 2003 | 20.30 | 20.45 | 20.18 | 20.42 | 37,258 | +0.11(+0.54%) |
Jan 13, 2003 | 20.32 | 20.47 | 20.32 | 20.32 | 8,214 | -0.12(-0.60%) |
Jan 10, 2003 | 20.42 | 20.45 | 20.32 | 20.44 | 2,933 | -0.03(-0.13%) |
Jan 09, 2003 | 20.66 | 20.66 | 20.45 | 20.47 | 18,995 | -0.19(-0.92%) |
Jan 08, 2003 | 20.56 | 20.70 | 20.56 | 20.66 | 14,155 | +0.04(+0.20%) |
Jan 07, 2003 | 20.52 | 20.71 | 20.48 | 20.62 | 22,809 | +0.10(+0.47%) |
Jan 06, 2003 | 20.25 | 20.70 | 20.25 | 20.52 | 18,482 | +0.34(+1.69%) |
Jan 03, 2003 | 20.19 | 20.32 | 19.84 | 20.18 | 17,822 | -0.15(-0.74%) |
Jan 02, 2003 | 21.22 | 21.22 | 20.30 | 20.33 | 36,524 | -0.75(-3.56%) |
Dec 31, 2002 | 20.74 | 21.27 | 20.72 | 21.08 | 32,564 | +0.34(+1.64%) |
Dec 30, 2002 | 20.59 | 20.77 | 20.59 | 20.74 | 34,471 | +0.15(+0.73%) |
Dec 27, 2002 | 20.47 | 20.70 | 20.47 | 20.59 | 1,833 | +0.12(+0.60%) |
Dec 26, 2002 | 20.45 | 20.72 | 20.45 | 20.47 | 33,444 | +0.01(+0.07%) |
Dec 24, 2002 | 19.70 | 20.45 | 19.70 | 20.45 | 31,757 | +0.75(+3.81%) |
Dec 23, 2002 | 19.02 | 19.70 | 19.02 | 19.70 | 27,870 | +0.07(+0.35%) |
Dec 20, 2002 | 17.86 | 19.63 | 17.86 | 19.63 | 89,698 | +1.77(+9.92%) |
Dec 19, 2002 | 17.52 | 17.83 | 17.52 | 17.86 | 70,629 | +0.41(+2.34%) |
Dec 18, 2002 | 16.54 | 17.45 | 16.54 | 17.45 | 74,296 | +0.89(+5.35%) |
Dec 17, 2002 | 16.01 | 16.57 | 16.01 | 16.57 | 153,434 | +0.56(+3.49%) |
Dec 16, 2002 | 16.08 | 16.08 | 15.95 | 16.01 | 103,927 | -0.07(-0.42%) |
Dec 13, 2002 | 15.88 | 16.09 | 15.88 | 16.08 | 61,901 | +0.15(+0.94%) |
Dec 12, 2002 | 16.02 | 16.02 | 15.88 | 15.93 | 28,310 | -0.10(-0.60%) |
Dec 11, 2002 | 16.43 | 16.43 | 15.95 | 16.02 | 20,902 | -0.34(-2.08%) |
Dec 10, 2002 | 16.47 | 16.47 | 16.36 | 16.36 | 41,145 | -0.07(-0.42%) |
Dec 09, 2002 | 16.50 | 16.50 | 16.43 | 16.43 | 6,014 | +0.00(+0.00%) |
Dec 06, 2002 | 16.02 | 16.43 | 16.02 | 16.43 | 57,281 | +0.34(+2.12%) |
Dec 05, 2002 | 15.90 | 16.13 | 15.88 | 16.09 | 18,849 | +0.03(+0.17%) |
Dec 04, 2002 | 16.02 | 16.09 | 16.02 | 16.06 | 7,554 | +0.08(+0.51%) |
Dec 03, 2002 | 16.09 | 16.13 | 15.95 | 15.98 | 14,815 | -0.22(-1.35%) |