Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 20.13 | 20.23 | 19.05 | 19.30 | 417,700 | -0.72(-3.60%) |
Feb 27, 2003 | 21.11 | 21.25 | 19.67 | 20.02 | 403,400 | -1.12(-5.30%) |
Feb 26, 2003 | 21.27 | 21.35 | 20.87 | 21.14 | 170,900 | -0.13(-0.61%) |
Feb 25, 2003 | 21.55 | 21.70 | 20.75 | 21.27 | 245,100 | -0.43(-1.98%) |
Feb 24, 2003 | 21.37 | 21.85 | 21.21 | 21.70 | 193,700 | +0.42(+1.97%) |
Feb 21, 2003 | 21.28 | 21.45 | 20.80 | 21.28 | 247,700 | +0.08(+0.38%) |
Feb 20, 2003 | 21.00 | 21.60 | 20.71 | 21.20 | 138,000 | +0.13(+0.62%) |
Feb 19, 2003 | 21.08 | 21.18 | 20.68 | 21.07 | 272,500 | +0.07(+0.33%) |
Feb 18, 2003 | 20.89 | 21.79 | 20.80 | 21.00 | 405,000 | +0.17(+0.82%) |
Feb 14, 2003 | 19.76 | 20.84 | 19.70 | 20.83 | 371,800 | +1.27(+6.49%) |
Feb 13, 2003 | 19.39 | 19.83 | 18.70 | 19.56 | 342,600 | +0.24(+1.24%) |
Feb 12, 2003 | 19.90 | 20.22 | 18.69 | 19.32 | 988,000 | -1.57(-7.52%) |
Feb 11, 2003 | 20.51 | 21.03 | 20.49 | 20.89 | 504,500 | +0.41(+2.00%) |
Feb 10, 2003 | 20.60 | 20.70 | 20.02 | 20.48 | 177,200 | -0.21(-1.01%) |
Feb 07, 2003 | 20.90 | 21.48 | 20.52 | 20.69 | 236,400 | -0.21(-1.00%) |
Feb 06, 2003 | 21.51 | 21.60 | 20.57 | 20.90 | 329,200 | -0.92(-4.21%) |
Feb 05, 2003 | 21.40 | 21.95 | 21.10 | 21.82 | 411,600 | +0.54(+2.53%) |
Feb 04, 2003 | 21.36 | 22.20 | 20.63 | 21.28 | 563,500 | -0.43(-1.99%) |
Feb 03, 2003 | 20.70 | 22.30 | 20.31 | 21.71 | 1,139,300 | +0.93(+4.48%) |
Jan 31, 2003 | 18.47 | 21.28 | 17.92 | 20.78 | 3,131,900 | +4.56(+28.11%) |
Jan 30, 2003 | 18.01 | 18.30 | 16.10 | 16.22 | 783,568 | -1.58(-8.88%) |
Jan 29, 2003 | 16.66 | 18.36 | 16.30 | 17.80 | 305,800 | +1.17(+7.03%) |
Jan 28, 2003 | 15.65 | 16.83 | 15.19 | 16.63 | 374,000 | +1.57(+10.44%) |
Jan 27, 2003 | 15.20 | 15.96 | 14.85 | 15.06 | 252,100 | -0.39(-2.53%) |
Jan 24, 2003 | 16.31 | 16.31 | 15.18 | 15.45 | 178,600 | -0.85(-5.21%) |
Jan 23, 2003 | 16.07 | 16.55 | 15.75 | 16.30 | 226,700 | +0.45(+2.84%) |
Jan 22, 2003 | 16.16 | 16.41 | 15.58 | 15.85 | 171,200 | -0.53(-3.24%) |
Jan 21, 2003 | 17.60 | 17.60 | 16.09 | 16.38 | 259,300 | -1.32(-7.46%) |
Jan 17, 2003 | 18.50 | 18.57 | 17.67 | 17.70 | 267,000 | -0.91(-4.89%) |
Jan 16, 2003 | 17.98 | 18.70 | 17.98 | 18.61 | 165,900 | +0.54(+2.99%) |
Jan 15, 2003 | 18.22 | 18.60 | 17.73 | 18.07 | 172,000 | -0.09(-0.50%) |
Jan 14, 2003 | 17.60 | 18.20 | 17.60 | 18.16 | 102,000 | +0.18(+1.00%) |
Jan 13, 2003 | 17.29 | 17.99 | 17.25 | 17.98 | 108,900 | +0.97(+5.70%) |
Jan 10, 2003 | 17.23 | 17.23 | 16.80 | 17.01 | 161,000 | -0.29(-1.68%) |
Jan 09, 2003 | 17.12 | 17.62 | 16.92 | 17.30 | 165,800 | +0.45(+2.67%) |
Jan 08, 2003 | 17.43 | 17.51 | 16.75 | 16.85 | 278,700 | -0.80(-4.53%) |
Jan 07, 2003 | 17.33 | 17.68 | 17.00 | 17.65 | 343,100 | +0.75(+4.44%) |
Jan 06, 2003 | 15.37 | 17.25 | 15.37 | 16.90 | 282,900 | +1.45(+9.39%) |
Jan 03, 2003 | 15.99 | 16.07 | 15.35 | 15.45 | 93,600 | -0.44(-2.77%) |
Jan 02, 2003 | 15.10 | 16.07 | 15.10 | 15.89 | 211,700 | +0.79(+5.23%) |
Dec 31, 2002 | 13.81 | 15.57 | 13.80 | 15.10 | 414,100 | +1.07(+7.63%) |
Dec 30, 2002 | 13.60 | 14.03 | 13.15 | 14.03 | 157,500 | +0.22(+1.59%) |
Dec 27, 2002 | 13.90 | 14.04 | 13.58 | 13.81 | 138,800 | -0.21(-1.50%) |
Dec 26, 2002 | 14.13 | 14.50 | 13.92 | 14.02 | 99,200 | -0.38(-2.64%) |
Dec 24, 2002 | 14.90 | 15.15 | 14.13 | 14.40 | 102,300 | -0.54(-3.61%) |
Dec 23, 2002 | 14.90 | 14.99 | 14.46 | 14.94 | 61,700 | +0.24(+1.63%) |
Dec 20, 2002 | 14.90 | 14.90 | 14.46 | 14.70 | 140,500 | -0.06(-0.41%) |
Dec 19, 2002 | 14.81 | 15.25 | 14.31 | 14.76 | 152,000 | -0.07(-0.47%) |
Dec 18, 2002 | 15.00 | 15.04 | 14.49 | 14.83 | 180,500 | -0.34(-2.24%) |
Dec 17, 2002 | 15.55 | 15.60 | 14.99 | 15.17 | 218,200 | -0.38(-2.44%) |
Dec 16, 2002 | 15.95 | 16.10 | 15.27 | 15.55 | 211,900 | -0.20(-1.27%) |
Dec 13, 2002 | 16.45 | 16.83 | 15.69 | 15.75 | 203,900 | -0.73(-4.43%) |
Dec 12, 2002 | 17.92 | 17.96 | 16.48 | 16.48 | 180,200 | -1.14(-6.47%) |
Dec 11, 2002 | 16.30 | 17.80 | 16.26 | 17.62 | 284,600 | +1.34(+8.23%) |
Dec 10, 2002 | 16.16 | 16.45 | 15.97 | 16.28 | 153,700 | +0.48(+3.04%) |
Dec 09, 2002 | 17.25 | 17.26 | 15.40 | 15.80 | 384,300 | -1.47(-8.52%) |
Dec 06, 2002 | 17.92 | 18.00 | 17.25 | 17.27 | 358,800 | -0.68(-3.79%) |
Dec 05, 2002 | 18.89 | 19.29 | 17.80 | 17.95 | 192,300 | -0.77(-4.11%) |
Dec 04, 2002 | 18.33 | 19.00 | 18.00 | 18.72 | 397,600 | +0.22(+1.19%) |
Dec 03, 2002 | 19.55 | 19.55 | 17.85 | 18.50 | 246,600 | -1.05(-5.37%) |