Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 13.46 | 13.46 | 13.08 | 13.24 | 1,212,345 | -0.33(-2.43%) |
Feb 27, 2003 | 14.28 | 14.28 | 13.31 | 13.57 | 1,905,457 | -0.70(-4.92%) |
Feb 26, 2003 | 14.39 | 14.46 | 14.19 | 14.27 | 351,022 | -0.11(-0.80%) |
Feb 25, 2003 | 14.35 | 14.46 | 14.14 | 14.39 | 594,188 | -0.01(-0.06%) |
Feb 24, 2003 | 14.87 | 14.87 | 14.35 | 14.40 | 231,836 | -0.42(-2.82%) |
Feb 21, 2003 | 15.09 | 15.09 | 14.69 | 14.81 | 255,150 | -0.28(-1.83%) |
Feb 20, 2003 | 14.91 | 15.14 | 14.81 | 15.09 | 103,934 | +0.22(+1.51%) |
Feb 19, 2003 | 15.31 | 15.31 | 14.82 | 14.87 | 283,912 | -0.46(-3.02%) |
Feb 18, 2003 | 15.03 | 15.37 | 15.03 | 15.33 | 143,372 | +0.30(+2.02%) |
Feb 14, 2003 | 14.94 | 15.15 | 14.69 | 15.03 | 205,689 | +0.09(+0.58%) |
Feb 13, 2003 | 15.00 | 15.05 | 14.79 | 14.94 | 285,219 | -0.06(-0.43%) |
Feb 12, 2003 | 15.03 | 15.21 | 14.90 | 15.00 | 198,280 | -0.07(-0.46%) |
Feb 11, 2003 | 15.19 | 15.29 | 14.98 | 15.07 | 354,508 | -0.07(-0.48%) |
Feb 10, 2003 | 14.96 | 15.15 | 14.95 | 15.15 | 269,967 | +0.09(+0.58%) |
Feb 07, 2003 | 15.35 | 15.37 | 14.98 | 15.06 | 505,071 | -0.06(-0.42%) |
Feb 06, 2003 | 15.68 | 15.68 | 14.53 | 15.12 | 1,662,290 | -0.55(-3.51%) |
Feb 05, 2003 | 15.63 | 16.01 | 15.60 | 15.67 | 330,976 | +0.00(+0.03%) |
Feb 04, 2003 | 15.68 | 15.83 | 15.56 | 15.67 | 160,367 | -0.01(-0.09%) |
Feb 03, 2003 | 15.91 | 15.99 | 15.61 | 15.68 | 164,071 | -0.29(-1.84%) |
Jan 31, 2003 | 15.42 | 16.29 | 15.35 | 15.98 | 286,744 | +0.58(+3.76%) |
Jan 30, 2003 | 15.94 | 15.94 | 15.40 | 15.40 | 195,884 | -0.56(-3.51%) |
Jan 29, 2003 | 15.93 | 15.97 | 15.56 | 15.96 | 331,630 | -0.01(-0.06%) |
Jan 28, 2003 | 16.04 | 16.16 | 15.88 | 15.97 | 253,407 | -0.06(-0.34%) |
Jan 27, 2003 | 16.36 | 16.36 | 16.01 | 16.02 | 217,673 | -0.43(-2.62%) |
Jan 24, 2003 | 16.87 | 16.87 | 16.39 | 16.45 | 210,700 | -0.46(-2.74%) |
Jan 23, 2003 | 16.79 | 17.00 | 16.75 | 16.92 | 342,742 | +0.17(+1.01%) |
Jan 22, 2003 | 16.74 | 16.98 | 16.61 | 16.75 | 490,254 | -0.00(-0.03%) |
Jan 21, 2003 | 17.12 | 17.19 | 16.75 | 16.75 | 201,549 | -0.39(-2.30%) |
Jan 17, 2003 | 17.55 | 17.55 | 17.08 | 17.15 | 212,879 | -0.42(-2.38%) |
Jan 16, 2003 | 17.99 | 18.11 | 17.46 | 17.56 | 202,856 | -0.47(-2.62%) |
Jan 15, 2003 | 18.20 | 18.20 | 17.76 | 18.04 | 204,163 | -0.13(-0.73%) |
Jan 14, 2003 | 18.16 | 18.24 | 18.04 | 18.17 | 238,154 | -0.04(-0.23%) |
Jan 13, 2003 | 18.17 | 18.45 | 17.79 | 18.21 | 336,641 | -0.06(-0.30%) |
Jan 10, 2003 | 17.90 | 18.51 | 17.90 | 18.27 | 531,872 | +0.42(+2.37%) |
Jan 09, 2003 | 17.49 | 17.97 | 17.47 | 17.84 | 376,733 | +0.40(+2.32%) |
Jan 08, 2003 | 17.72 | 17.78 | 17.39 | 17.44 | 225,735 | -0.31(-1.76%) |
Jan 07, 2003 | 18.01 | 18.01 | 17.70 | 17.75 | 289,795 | -0.26(-1.45%) |
Jan 06, 2003 | 17.69 | 18.10 | 17.44 | 18.01 | 302,868 | +0.28(+1.58%) |
Jan 03, 2003 | 17.46 | 17.90 | 17.46 | 17.73 | 518,144 | +0.26(+1.50%) |
Jan 02, 2003 | 16.73 | 17.76 | 16.57 | 17.47 | 641,907 | +0.67(+4.02%) |
Dec 31, 2002 | 16.73 | 17.09 | 16.66 | 16.80 | 262,558 | +0.06(+0.38%) |
Dec 30, 2002 | 16.71 | 16.80 | 16.41 | 16.73 | 237,283 | +0.00(+0.00%) |
Dec 27, 2002 | 17.13 | 17.15 | 16.63 | 16.73 | 126,812 | -0.39(-2.30%) |
Dec 26, 2002 | 17.30 | 17.30 | 17.10 | 17.13 | 159,278 | -0.10(-0.59%) |
Dec 24, 2002 | 17.47 | 17.50 | 17.17 | 17.23 | 161,893 | -0.27(-1.52%) |
Dec 23, 2002 | 17.49 | 17.70 | 17.39 | 17.50 | 392,639 | +0.00(+0.00%) |
Dec 20, 2002 | 17.30 | 17.62 | 17.23 | 17.50 | 400,483 | +0.51(+3.03%) |
Dec 19, 2002 | 17.26 | 17.41 | 16.91 | 16.98 | 311,584 | -0.28(-1.60%) |
Dec 18, 2002 | 17.37 | 17.51 | 17.05 | 17.26 | 222,466 | -0.17(-1.00%) |
Dec 17, 2002 | 17.07 | 17.76 | 17.01 | 17.43 | 264,083 | +0.37(+2.15%) |
Dec 16, 2002 | 17.06 | 17.30 | 16.90 | 17.06 | 499,188 | -0.11(-0.67%) |
Dec 13, 2002 | 17.60 | 17.60 | 17.15 | 17.18 | 289,141 | -0.49(-2.75%) |
Dec 12, 2002 | 17.75 | 18.29 | 17.49 | 17.66 | 702,916 | -0.40(-2.24%) |
Dec 11, 2002 | 18.45 | 18.49 | 17.91 | 18.07 | 494,176 | -0.43(-2.31%) |
Dec 10, 2002 | 18.38 | 18.62 | 18.01 | 18.50 | 409,417 | +0.17(+0.93%) |
Dec 09, 2002 | 18.89 | 18.89 | 18.31 | 18.33 | 291,756 | -0.67(-3.55%) |
Dec 06, 2002 | 18.71 | 19.12 | 18.71 | 19.00 | 227,478 | +0.16(+0.85%) |
Dec 05, 2002 | 18.83 | 19.12 | 18.56 | 18.84 | 185,425 | +0.02(+0.12%) |
Dec 04, 2002 | 19.32 | 19.32 | 18.68 | 18.82 | 271,492 | -0.56(-2.89%) |
Dec 03, 2002 | 19.37 | 19.70 | 19.23 | 19.38 | 478,270 | -0.43(-2.16%) |