Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 17.25 | 17.36 | 17.02 | 17.16 | 2,427,268 | +0.06(+0.33%) |
Feb 27, 2003 | 17.33 | 17.37 | 16.94 | 17.10 | 2,770,181 | -0.14(-0.79%) |
Feb 26, 2003 | 17.31 | 17.39 | 17.17 | 17.24 | 3,690,873 | -0.07(-0.41%) |
Feb 25, 2003 | 17.49 | 17.68 | 17.16 | 17.31 | 6,106,661 | -0.11(-0.66%) |
Feb 24, 2003 | 17.17 | 17.60 | 17.14 | 17.43 | 7,129,728 | +0.40(+2.33%) |
Feb 21, 2003 | 16.58 | 17.07 | 16.58 | 17.03 | 6,041,023 | +0.45(+2.70%) |
Feb 20, 2003 | 16.62 | 16.69 | 16.53 | 16.58 | 2,484,127 | +0.13(+0.79%) |
Feb 19, 2003 | 16.53 | 16.61 | 16.31 | 16.45 | 1,157,044 | -0.08(-0.47%) |
Feb 18, 2003 | 16.28 | 16.56 | 16.23 | 16.53 | 1,829,229 | +0.40(+2.46%) |
Feb 14, 2003 | 16.06 | 16.14 | 15.90 | 16.13 | 1,996,567 | +0.09(+0.53%) |
Feb 13, 2003 | 16.24 | 16.27 | 15.95 | 16.05 | 2,991,136 | -0.17(-1.03%) |
Feb 12, 2003 | 16.65 | 16.65 | 16.16 | 16.22 | 2,169,981 | -0.42(-2.54%) |
Feb 11, 2003 | 16.76 | 16.85 | 16.53 | 16.64 | 2,164,444 | -0.03(-0.18%) |
Feb 10, 2003 | 16.64 | 16.76 | 16.55 | 16.67 | 2,161,608 | +0.08(+0.49%) |
Feb 07, 2003 | 16.66 | 16.75 | 16.48 | 16.59 | 1,922,284 | -0.06(-0.33%) |
Feb 06, 2003 | 16.40 | 16.66 | 16.27 | 16.64 | 2,500,739 | +0.24(+1.47%) |
Feb 05, 2003 | 16.59 | 16.64 | 16.40 | 16.40 | 2,328,675 | -0.17(-1.05%) |
Feb 04, 2003 | 16.19 | 16.70 | 16.04 | 16.57 | 2,898,621 | +0.38(+2.33%) |
Feb 03, 2003 | 16.33 | 16.36 | 16.10 | 16.20 | 2,114,067 | -0.13(-0.79%) |
Jan 31, 2003 | 16.03 | 16.34 | 15.99 | 16.33 | 2,270,465 | +0.17(+1.03%) |
Jan 30, 2003 | 16.20 | 16.42 | 16.16 | 16.16 | 3,196,019 | +0.05(+0.32%) |
Jan 29, 2003 | 15.81 | 16.23 | 15.69 | 16.11 | 3,069,200 | +0.30(+1.90%) |
Jan 28, 2003 | 15.61 | 15.90 | 15.60 | 15.81 | 2,112,041 | +0.20(+1.26%) |
Jan 27, 2003 | 15.73 | 15.92 | 15.45 | 15.61 | 3,420,621 | -0.43(-2.68%) |
Jan 24, 2003 | 16.04 | 16.10 | 15.88 | 16.04 | 2,517,487 | -0.00(-0.02%) |
Jan 23, 2003 | 15.97 | 16.06 | 15.84 | 16.04 | 3,292,316 | +0.23(+1.47%) |
Jan 22, 2003 | 15.33 | 15.90 | 15.22 | 15.81 | 2,547,199 | +0.42(+2.74%) |
Jan 21, 2003 | 15.65 | 15.68 | 15.39 | 15.39 | 1,016,718 | -0.34(-2.14%) |
Jan 17, 2003 | 15.86 | 15.94 | 15.70 | 15.73 | 1,189,188 | -0.13(-0.79%) |
Jan 16, 2003 | 15.86 | 15.99 | 15.79 | 15.85 | 1,360,577 | +0.09(+0.56%) |
Jan 15, 2003 | 15.52 | 15.76 | 15.42 | 15.76 | 1,814,508 | +0.32(+2.06%) |
Jan 14, 2003 | 15.40 | 15.52 | 15.33 | 15.45 | 2,151,343 | +0.14(+0.92%) |
Jan 13, 2003 | 15.32 | 15.36 | 15.16 | 15.30 | 1,557,627 | +0.01(+0.05%) |
Jan 10, 2003 | 15.40 | 15.43 | 15.23 | 15.30 | 1,184,191 | -0.20(-1.27%) |
Jan 09, 2003 | 15.47 | 15.49 | 15.31 | 15.49 | 1,308,444 | +0.22(+1.45%) |
Jan 08, 2003 | 15.31 | 15.31 | 15.09 | 15.27 | 1,896,894 | -0.04(-0.24%) |
Jan 07, 2003 | 15.83 | 15.84 | 15.27 | 15.31 | 2,244,534 | -0.68(-4.24%) |
Jan 06, 2003 | 15.96 | 16.11 | 15.94 | 15.99 | 1,468,218 | -0.09(-0.53%) |
Jan 03, 2003 | 16.10 | 16.12 | 15.97 | 16.07 | 876,123 | -0.03(-0.18%) |
Jan 02, 2003 | 15.97 | 16.10 | 15.89 | 16.10 | 1,200,803 | +0.31(+1.97%) |
Dec 31, 2002 | 15.72 | 15.83 | 15.55 | 15.79 | 1,801,812 | +0.08(+0.50%) |
Dec 30, 2002 | 15.57 | 15.80 | 15.57 | 15.71 | 1,669,860 | +0.16(+1.02%) |
Dec 27, 2002 | 15.67 | 15.87 | 15.48 | 15.55 | 1,292,643 | -0.28(-1.78%) |
Dec 26, 2002 | 16.05 | 16.10 | 15.76 | 15.83 | 933,658 | -0.24(-1.47%) |
Dec 24, 2002 | 16.06 | 16.10 | 16.01 | 16.07 | 1,133,409 | +0.01(+0.09%) |
Dec 23, 2002 | 15.80 | 16.10 | 15.78 | 16.06 | 1,477,673 | +0.26(+1.64%) |
Dec 20, 2002 | 15.72 | 15.93 | 15.69 | 15.80 | 2,201,855 | +0.20(+1.31%) |
Dec 19, 2002 | 15.66 | 15.77 | 15.53 | 15.59 | 1,348,557 | -0.04(-0.28%) |
Dec 18, 2002 | 15.88 | 15.90 | 15.53 | 15.64 | 1,630,288 | -0.23(-1.47%) |
Dec 17, 2002 | 16.09 | 16.10 | 15.79 | 15.87 | 1,478,078 | -0.23(-1.45%) |
Dec 16, 2002 | 15.97 | 16.17 | 15.89 | 16.10 | 2,364,195 | +0.37(+2.35%) |
Dec 13, 2002 | 15.92 | 15.99 | 15.68 | 15.73 | 2,155,800 | -0.19(-1.16%) |
Dec 12, 2002 | 15.79 | 16.01 | 15.61 | 15.92 | 3,827,147 | +0.39(+2.53%) |
Dec 11, 2002 | 15.62 | 15.73 | 15.42 | 15.53 | 1,289,131 | -0.09(-0.57%) |
Dec 10, 2002 | 15.28 | 15.66 | 15.24 | 15.62 | 1,580,992 | +0.37(+2.40%) |
Dec 09, 2002 | 15.47 | 15.61 | 15.23 | 15.25 | 1,498,201 | -0.10(-0.63%) |
Dec 06, 2002 | 15.10 | 15.37 | 15.03 | 15.35 | 1,322,761 | +0.24(+1.62%) |
Dec 05, 2002 | 15.22 | 15.23 | 14.99 | 15.10 | 1,568,432 | -0.02(-0.15%) |
Dec 04, 2002 | 15.48 | 15.50 | 15.08 | 15.12 | 2,351,635 | -0.35(-2.27%) |
Dec 03, 2002 | 15.53 | 15.78 | 15.36 | 15.47 | 2,018,446 | -0.06(-0.36%) |