Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 17.64 | 17.72 | 17.55 | 17.58 | 592,396 | -0.02(-0.10%) |
Feb 27, 2003 | 17.64 | 17.74 | 17.50 | 17.60 | 1,481,075 | +0.03(+0.17%) |
Feb 26, 2003 | 17.59 | 17.70 | 17.52 | 17.57 | 133,988 | -0.10(-0.57%) |
Feb 25, 2003 | 17.55 | 17.69 | 17.41 | 17.67 | 536,121 | +0.03(+0.17%) |
Feb 24, 2003 | 17.88 | 17.88 | 17.64 | 17.64 | 183,061 | -0.30(-1.66%) |
Feb 21, 2003 | 17.82 | 18.03 | 17.78 | 17.94 | 308,341 | +0.07(+0.37%) |
Feb 20, 2003 | 17.94 | 17.96 | 17.82 | 17.88 | 254,410 | -0.02(-0.13%) |
Feb 19, 2003 | 17.91 | 17.97 | 17.84 | 17.90 | 92,619 | -0.10(-0.56%) |
Feb 18, 2003 | 17.61 | 18.06 | 17.61 | 18.00 | 364,113 | +0.41(+2.34%) |
Feb 14, 2003 | 17.88 | 17.89 | 17.59 | 17.59 | 528,249 | -0.23(-1.31%) |
Feb 13, 2003 | 17.76 | 17.82 | 17.67 | 17.82 | 707,961 | -0.03(-0.17%) |
Feb 12, 2003 | 17.91 | 17.97 | 17.76 | 17.85 | 376,172 | -0.06(-0.33%) |
Feb 11, 2003 | 18.21 | 18.21 | 17.82 | 17.91 | 339,325 | -0.18(-0.99%) |
Feb 10, 2003 | 17.91 | 18.09 | 17.91 | 18.09 | 1,115,286 | +0.18(+1.00%) |
Feb 07, 2003 | 18.06 | 18.10 | 17.82 | 17.91 | 338,320 | -0.14(-0.76%) |
Feb 06, 2003 | 18.04 | 18.12 | 17.97 | 18.05 | 214,046 | +0.01(+0.03%) |
Feb 05, 2003 | 18.12 | 18.20 | 17.97 | 18.04 | 126,451 | -0.02(-0.10%) |
Feb 04, 2003 | 17.96 | 18.13 | 17.89 | 18.06 | 190,431 | +0.11(+0.60%) |
Feb 03, 2003 | 18.12 | 18.20 | 17.95 | 17.95 | 152,076 | -0.09(-0.50%) |
Jan 31, 2003 | 17.95 | 18.22 | 17.92 | 18.04 | 295,109 | +0.13(+0.70%) |
Jan 30, 2003 | 18.00 | 18.00 | 17.86 | 17.92 | 444,506 | -0.04(-0.20%) |
Jan 29, 2003 | 18.36 | 18.36 | 17.82 | 17.95 | 956,342 | -0.22(-1.22%) |
Jan 28, 2003 | 18.09 | 18.17 | 18.03 | 18.17 | 121,594 | +0.11(+0.63%) |
Jan 27, 2003 | 18.06 | 18.08 | 17.97 | 18.06 | 199,475 | +0.01(+0.07%) |
Jan 24, 2003 | 18.27 | 18.27 | 18.00 | 18.05 | 314,203 | -0.19(-1.05%) |
Jan 23, 2003 | 18.12 | 18.30 | 18.10 | 18.24 | 246,706 | +0.15(+0.83%) |
Jan 22, 2003 | 17.94 | 18.09 | 17.87 | 18.09 | 104,008 | +0.18(+1.00%) |
Jan 21, 2003 | 17.91 | 17.92 | 17.74 | 17.91 | 209,691 | +0.01(+0.03%) |
Jan 17, 2003 | 17.91 | 18.21 | 17.90 | 17.91 | 134,993 | -0.01(-0.03%) |
Jan 16, 2003 | 18.21 | 18.24 | 17.91 | 17.91 | 165,643 | -0.33(-1.80%) |
Jan 15, 2003 | 18.38 | 18.45 | 18.12 | 18.24 | 245,198 | -0.11(-0.59%) |
Jan 14, 2003 | 18.33 | 18.45 | 18.33 | 18.35 | 310,518 | +0.02(+0.10%) |
Jan 13, 2003 | 18.48 | 18.53 | 18.33 | 18.33 | 183,564 | -0.07(-0.39%) |
Jan 10, 2003 | 18.90 | 18.90 | 18.40 | 18.40 | 188,253 | -0.45(-2.41%) |
Jan 09, 2003 | 18.70 | 18.86 | 18.54 | 18.86 | 351,217 | +0.16(+0.83%) |
Jan 08, 2003 | 18.84 | 18.90 | 18.63 | 18.70 | 203,327 | -0.08(-0.45%) |
Jan 07, 2003 | 19.02 | 19.02 | 18.69 | 18.78 | 397,778 | -0.29(-1.53%) |
Jan 06, 2003 | 18.99 | 19.11 | 18.86 | 19.08 | 175,189 | +0.16(+0.82%) |
Jan 03, 2003 | 18.99 | 18.99 | 18.83 | 18.92 | 355,236 | -0.04(-0.19%) |
Jan 02, 2003 | 18.93 | 18.97 | 18.84 | 18.96 | 195,120 | +0.09(+0.47%) |
Dec 31, 2002 | 19.08 | 19.35 | 18.87 | 18.87 | 317,385 | -0.16(-0.85%) |
Dec 30, 2002 | 18.87 | 19.03 | 18.75 | 19.03 | 289,080 | +0.13(+0.70%) |
Dec 27, 2002 | 18.66 | 18.90 | 18.61 | 18.90 | 1,204,556 | -0.03(-0.16%) |
Dec 26, 2002 | 18.87 | 19.05 | 18.80 | 18.93 | 1,280,595 | +0.14(+0.76%) |
Dec 24, 2002 | 18.57 | 18.87 | 18.57 | 18.78 | 169,830 | +0.27(+1.48%) |
Dec 23, 2002 | 18.51 | 18.69 | 18.46 | 18.51 | 251,060 | -0.14(-0.74%) |
Dec 20, 2002 | 18.51 | 18.69 | 18.45 | 18.65 | 305,996 | +0.14(+0.74%) |
Dec 19, 2002 | 18.40 | 18.54 | 18.32 | 18.51 | 258,765 | +0.17(+0.91%) |
Dec 18, 2002 | 18.56 | 18.59 | 18.31 | 18.34 | 118,914 | -0.22(-1.19%) |
Dec 17, 2002 | 18.60 | 18.61 | 18.48 | 18.56 | 228,617 | -0.10(-0.51%) |
Dec 16, 2002 | 18.60 | 18.72 | 18.55 | 18.66 | 317,385 | +0.15(+0.81%) |
Dec 13, 2002 | 18.63 | 18.79 | 18.51 | 18.51 | 112,215 | -0.06(-0.32%) |
Dec 12, 2002 | 18.57 | 18.63 | 18.50 | 18.57 | 290,587 | +0.01(+0.03%) |
Dec 11, 2002 | 18.71 | 18.71 | 18.42 | 18.56 | 241,514 | -0.14(-0.77%) |
Dec 10, 2002 | 18.93 | 19.05 | 18.68 | 18.71 | 247,208 | -0.17(-0.92%) |
Dec 09, 2002 | 18.76 | 19.02 | 18.74 | 18.88 | 104,343 | +0.16(+0.83%) |
Dec 06, 2002 | 18.75 | 18.83 | 18.64 | 18.72 | 188,588 | -0.02(-0.13%) |
Dec 05, 2002 | 18.86 | 18.93 | 18.74 | 18.75 | 655,203 | -0.10(-0.51%) |
Dec 04, 2002 | 19.02 | 19.02 | 18.72 | 18.84 | 195,120 | -0.18(-0.94%) |
Dec 03, 2002 | 18.80 | 19.15 | 18.80 | 19.02 | 309,513 | +0.08(+0.41%) |