Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 16.23 | 16.72 | 16.23 | 16.46 | 118,114 | +0.73(+4.67%) |
Feb 27, 2003 | 15.68 | 15.93 | 15.43 | 15.73 | 123,547 | -0.11(-0.69%) |
Feb 26, 2003 | 16.17 | 16.17 | 15.73 | 15.84 | 102,283 | -0.46(-2.81%) |
Feb 25, 2003 | 16.40 | 16.40 | 15.82 | 16.29 | 235,298 | -0.72(-4.24%) |
Feb 24, 2003 | 17.19 | 17.42 | 16.93 | 17.02 | 90,487 | -0.21(-1.23%) |
Feb 21, 2003 | 16.98 | 17.36 | 16.98 | 17.23 | 57,272 | +0.25(+1.48%) |
Feb 20, 2003 | 16.98 | 17.16 | 16.75 | 16.98 | 92,350 | +0.01(+0.08%) |
Feb 19, 2003 | 17.51 | 17.51 | 16.65 | 16.96 | 222,261 | -0.56(-3.20%) |
Feb 18, 2003 | 17.40 | 17.65 | 17.14 | 17.52 | 147,915 | -0.52(-2.86%) |
Feb 14, 2003 | 17.81 | 18.32 | 17.59 | 18.04 | 120,753 | -0.05(-0.29%) |
Feb 13, 2003 | 18.21 | 18.36 | 17.74 | 18.09 | 201,307 | -0.97(-5.10%) |
Feb 12, 2003 | 19.28 | 19.59 | 19.01 | 19.06 | 67,516 | -0.07(-0.37%) |
Feb 11, 2003 | 19.02 | 19.38 | 19.02 | 19.14 | 110,664 | +0.45(+2.41%) |
Feb 10, 2003 | 18.91 | 19.14 | 18.63 | 18.68 | 172,904 | -0.06(-0.34%) |
Feb 07, 2003 | 18.91 | 18.99 | 18.68 | 18.75 | 503,501 | +0.24(+1.29%) |
Feb 06, 2003 | 18.79 | 18.85 | 18.32 | 18.51 | 97,627 | -0.19(-1.03%) |
Feb 05, 2003 | 18.78 | 18.94 | 18.47 | 18.70 | 278,136 | +0.24(+1.33%) |
Feb 04, 2003 | 18.88 | 18.97 | 18.23 | 18.46 | 227,227 | -0.21(-1.10%) |
Feb 03, 2003 | 18.67 | 18.99 | 18.59 | 18.66 | 90,177 | -0.17(-0.92%) |
Jan 31, 2003 | 17.94 | 18.85 | 17.87 | 18.84 | 486,118 | +0.64(+3.50%) |
Jan 30, 2003 | 18.56 | 18.81 | 18.17 | 18.20 | 73,259 | +0.02(+0.11%) |
Jan 29, 2003 | 18.10 | 18.28 | 17.78 | 18.18 | 541,373 | -0.47(-2.52%) |
Jan 28, 2003 | 18.34 | 18.77 | 18.16 | 18.65 | 121,063 | -0.50(-2.62%) |
Jan 27, 2003 | 18.97 | 19.43 | 18.86 | 19.15 | 145,431 | -0.23(-1.16%) |
Jan 24, 2003 | 19.59 | 19.86 | 19.38 | 19.38 | 127,738 | +0.05(+0.23%) |
Jan 23, 2003 | 20.42 | 20.42 | 19.03 | 19.34 | 111,130 | -0.61(-3.07%) |
Jan 22, 2003 | 19.88 | 20.33 | 19.88 | 19.95 | 78,381 | -0.21(-1.02%) |
Jan 21, 2003 | 20.46 | 20.78 | 20.15 | 20.15 | 68,913 | +0.00(+0.00%) |
Jan 17, 2003 | 20.46 | 20.68 | 19.99 | 20.15 | 144,655 | -0.82(-3.90%) |
Jan 16, 2003 | 20.55 | 21.01 | 20.52 | 20.97 | 82,106 | +0.06(+0.28%) |
Jan 15, 2003 | 21.13 | 21.13 | 20.81 | 20.91 | 67,982 | -0.53(-2.49%) |
Jan 14, 2003 | 21.20 | 21.46 | 21.17 | 21.45 | 71,396 | +0.31(+1.46%) |
Jan 13, 2003 | 21.22 | 21.39 | 20.98 | 21.14 | 234,212 | -0.33(-1.53%) |
Jan 10, 2003 | 21.39 | 21.55 | 21.35 | 21.47 | 54,789 | -0.21(-0.98%) |
Jan 09, 2003 | 21.53 | 21.90 | 21.49 | 21.68 | 70,775 | +0.03(+0.15%) |
Jan 08, 2003 | 21.44 | 21.73 | 21.44 | 21.65 | 60,842 | -0.03(-0.15%) |
Jan 07, 2003 | 21.91 | 22.03 | 21.62 | 21.68 | 225,365 | +0.10(+0.45%) |
Jan 06, 2003 | 21.26 | 21.65 | 21.13 | 21.58 | 151,485 | +0.13(+0.60%) |
Jan 03, 2003 | 21.11 | 21.55 | 21.00 | 21.45 | 151,019 | +0.70(+3.38%) |
Jan 02, 2003 | 20.62 | 21.23 | 20.62 | 20.75 | 102,128 | +0.57(+2.81%) |
Dec 31, 2002 | 19.59 | 20.19 | 19.52 | 20.19 | 60,997 | +0.53(+2.72%) |
Dec 30, 2002 | 19.77 | 19.96 | 19.50 | 19.65 | 64,877 | +0.17(+0.86%) |
Dec 27, 2002 | 19.50 | 19.80 | 19.23 | 19.48 | 115,631 | -0.04(-0.20%) |
Dec 26, 2002 | 19.72 | 19.96 | 19.49 | 19.52 | 46,718 | -0.26(-1.30%) |
Dec 24, 2002 | 19.97 | 20.01 | 19.66 | 19.78 | 38,026 | -0.35(-1.73%) |
Dec 23, 2002 | 20.26 | 20.31 | 19.94 | 20.13 | 92,815 | -0.20(-0.98%) |
Dec 20, 2002 | 19.91 | 20.52 | 19.91 | 20.33 | 83,503 | +0.35(+1.74%) |
Dec 19, 2002 | 19.72 | 20.50 | 19.65 | 19.98 | 120,132 | +0.30(+1.51%) |
Dec 18, 2002 | 20.13 | 20.22 | 19.42 | 19.68 | 108,957 | -0.42(-2.08%) |
Dec 17, 2002 | 20.17 | 20.60 | 20.10 | 20.10 | 136,119 | -0.05(-0.26%) |
Dec 16, 2002 | 19.52 | 20.17 | 19.52 | 20.15 | 88,935 | +1.02(+5.32%) |
Dec 13, 2002 | 19.30 | 19.35 | 19.04 | 19.14 | 56,651 | -0.21(-1.07%) |
Dec 12, 2002 | 19.46 | 19.57 | 19.14 | 19.34 | 73,880 | -0.12(-0.60%) |
Dec 11, 2002 | 19.04 | 19.68 | 19.04 | 19.46 | 48,425 | +0.26(+1.34%) |
Dec 10, 2002 | 19.33 | 19.38 | 18.85 | 19.20 | 129,290 | -0.43(-2.17%) |
Dec 09, 2002 | 20.04 | 20.06 | 19.46 | 19.62 | 75,742 | -0.48(-2.37%) |
Dec 06, 2002 | 19.97 | 20.15 | 19.72 | 20.10 | 52,616 | -0.12(-0.57%) |
Dec 05, 2002 | 20.26 | 20.26 | 19.88 | 20.22 | 64,722 | -0.05(-0.22%) |
Dec 04, 2002 | 20.78 | 20.78 | 19.99 | 20.26 | 183,613 | -0.84(-3.97%) |
Dec 03, 2002 | 20.94 | 21.25 | 20.80 | 21.10 | 130,531 | +0.00(+0.00%) |