Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 13.32 | 13.56 | 13.18 | 13.42 | 548,000 | +0.00(+0.00%) |
Feb 27, 2003 | 13.39 | 13.47 | 13.21 | 13.42 | 1,387,500 | +0.84(+6.68%) |
Feb 26, 2003 | 12.07 | 12.95 | 11.89 | 12.58 | 1,165,600 | -0.79(-5.91%) |
Feb 25, 2003 | 13.87 | 13.87 | 13.05 | 13.37 | 610,800 | -2.07(-13.41%) |
Feb 24, 2003 | 16.30 | 16.30 | 15.43 | 15.44 | 265,500 | -1.71(-9.97%) |
Feb 21, 2003 | 16.92 | 17.20 | 16.59 | 17.15 | 95,100 | +0.29(+1.72%) |
Feb 20, 2003 | 17.32 | 17.36 | 16.74 | 16.86 | 50,100 | -0.15(-0.88%) |
Feb 19, 2003 | 17.60 | 17.60 | 16.95 | 17.01 | 104,600 | -0.73(-4.11%) |
Feb 18, 2003 | 17.75 | 18.11 | 17.43 | 17.74 | 211,300 | +0.81(+4.78%) |
Feb 14, 2003 | 16.35 | 17.05 | 16.30 | 16.93 | 100,600 | +0.39(+2.36%) |
Feb 13, 2003 | 16.48 | 16.60 | 16.26 | 16.54 | 83,400 | +0.22(+1.35%) |
Feb 12, 2003 | 16.65 | 16.78 | 16.25 | 16.32 | 77,000 | -0.55(-3.26%) |
Feb 11, 2003 | 16.98 | 17.18 | 16.80 | 16.87 | 103,700 | +0.41(+2.49%) |
Feb 10, 2003 | 16.36 | 16.64 | 15.95 | 16.46 | 92,700 | +0.10(+0.61%) |
Feb 07, 2003 | 16.90 | 17.00 | 16.26 | 16.36 | 101,200 | -0.22(-1.33%) |
Feb 06, 2003 | 16.78 | 16.90 | 16.33 | 16.58 | 104,900 | -0.46(-2.70%) |
Feb 05, 2003 | 16.80 | 17.28 | 16.57 | 17.04 | 86,700 | -0.02(-0.12%) |
Feb 04, 2003 | 17.12 | 17.20 | 16.79 | 17.06 | 383,100 | -0.46(-2.63%) |
Feb 03, 2003 | 17.58 | 17.84 | 17.43 | 17.52 | 63,900 | -0.28(-1.57%) |
Jan 31, 2003 | 17.34 | 17.94 | 17.18 | 17.80 | 131,600 | +0.51(+2.95%) |
Jan 30, 2003 | 17.50 | 17.74 | 17.20 | 17.29 | 95,100 | -0.70(-3.89%) |
Jan 29, 2003 | 17.31 | 18.21 | 17.00 | 17.99 | 139,600 | -0.16(-0.88%) |
Jan 28, 2003 | 17.87 | 18.21 | 17.50 | 18.15 | 171,400 | +0.07(+0.39%) |
Jan 27, 2003 | 18.26 | 18.41 | 17.80 | 18.08 | 198,200 | -0.75(-3.98%) |
Jan 24, 2003 | 19.24 | 19.30 | 18.20 | 18.83 | 91,700 | -0.95(-4.80%) |
Jan 23, 2003 | 19.69 | 19.99 | 19.36 | 19.78 | 73,300 | +0.53(+2.75%) |
Jan 22, 2003 | 19.86 | 19.86 | 19.00 | 19.25 | 130,200 | -0.84(-4.18%) |
Jan 21, 2003 | 20.54 | 20.54 | 19.95 | 20.09 | 106,700 | -1.03(-4.88%) |
Jan 17, 2003 | 21.36 | 21.80 | 21.03 | 21.12 | 68,100 | -0.81(-3.69%) |
Jan 16, 2003 | 21.99 | 22.23 | 21.75 | 21.93 | 50,500 | +0.14(+0.64%) |
Jan 15, 2003 | 21.98 | 22.06 | 21.71 | 21.79 | 59,900 | -0.51(-2.29%) |
Jan 14, 2003 | 22.03 | 22.47 | 21.99 | 22.30 | 81,500 | +0.25(+1.13%) |
Jan 13, 2003 | 22.05 | 22.17 | 21.70 | 22.05 | 52,700 | -0.40(-1.78%) |
Jan 10, 2003 | 21.65 | 22.45 | 21.65 | 22.45 | 64,200 | +0.09(+0.40%) |
Jan 09, 2003 | 21.85 | 22.38 | 21.71 | 22.36 | 72,700 | +0.10(+0.45%) |
Jan 08, 2003 | 22.46 | 22.55 | 22.15 | 22.26 | 46,700 | -0.71(-3.09%) |
Jan 07, 2003 | 23.11 | 23.17 | 22.67 | 22.97 | 185,500 | -0.41(-1.75%) |
Jan 06, 2003 | 22.58 | 23.50 | 22.47 | 23.38 | 82,100 | +0.93(+4.14%) |
Jan 03, 2003 | 22.46 | 22.80 | 22.07 | 22.45 | 59,500 | +0.32(+1.45%) |
Jan 02, 2003 | 22.00 | 22.50 | 21.97 | 22.13 | 161,000 | +0.48(+2.22%) |
Dec 31, 2002 | 21.00 | 21.83 | 20.78 | 21.65 | 54,300 | +0.40(+1.88%) |
Dec 30, 2002 | 21.95 | 22.14 | 21.00 | 21.25 | 83,200 | +0.68(+3.31%) |
Dec 27, 2002 | 21.35 | 21.40 | 20.35 | 20.57 | 69,900 | -1.29(-5.90%) |
Dec 26, 2002 | 21.90 | 22.00 | 21.63 | 21.86 | 45,000 | +0.21(+0.97%) |
Dec 24, 2002 | 21.48 | 21.70 | 21.31 | 21.65 | 46,600 | +0.18(+0.84%) |
Dec 23, 2002 | 21.90 | 21.90 | 21.35 | 21.47 | 77,600 | -0.88(-3.94%) |
Dec 20, 2002 | 21.50 | 22.48 | 21.31 | 22.35 | 62,300 | +1.07(+5.03%) |
Dec 19, 2002 | 21.25 | 21.57 | 21.04 | 21.28 | 102,400 | -0.91(-4.10%) |
Dec 18, 2002 | 22.60 | 22.61 | 22.12 | 22.19 | 60,800 | -0.63(-2.76%) |
Dec 17, 2002 | 23.18 | 23.31 | 22.78 | 22.82 | 44,700 | -0.33(-1.43%) |
Dec 16, 2002 | 22.50 | 23.40 | 22.50 | 23.15 | 48,500 | +1.15(+5.23%) |
Dec 13, 2002 | 21.99 | 22.18 | 21.69 | 22.00 | 61,000 | -0.81(-3.55%) |
Dec 12, 2002 | 22.96 | 23.20 | 22.75 | 22.81 | 44,400 | -0.25(-1.08%) |
Dec 11, 2002 | 22.66 | 23.20 | 22.56 | 23.06 | 26,400 | +0.31(+1.36%) |
Dec 10, 2002 | 22.40 | 22.90 | 22.40 | 22.75 | 36,100 | +0.55(+2.48%) |
Dec 09, 2002 | 22.90 | 23.20 | 22.17 | 22.20 | 38,800 | -0.52(-2.29%) |
Dec 06, 2002 | 22.15 | 22.94 | 22.11 | 22.72 | 51,500 | +0.22(+0.98%) |
Dec 05, 2002 | 23.31 | 23.31 | 22.11 | 22.50 | 101,000 | -0.93(-3.97%) |
Dec 04, 2002 | 22.92 | 23.69 | 22.78 | 23.43 | 37,800 | +0.26(+1.12%) |
Dec 03, 2002 | 23.77 | 23.90 | 23.06 | 23.17 | 64,300 | -0.57(-2.40%) |