Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 17.93 | 18.25 | 17.73 | 17.96 | 88,192 | +0.13(+0.74%) |
Feb 27, 2003 | 18.48 | 18.94 | 17.81 | 17.83 | 198,207 | -0.69(-3.72%) |
Feb 26, 2003 | 18.97 | 18.97 | 18.52 | 18.52 | 23,500 | -0.38(-2.01%) |
Feb 25, 2003 | 18.72 | 18.90 | 18.29 | 18.90 | 114,146 | +0.43(+2.31%) |
Feb 24, 2003 | 18.97 | 18.97 | 18.35 | 18.47 | 65,208 | -0.50(-2.65%) |
Feb 21, 2003 | 18.97 | 19.05 | 18.66 | 18.97 | 37,704 | +0.22(+1.20%) |
Feb 20, 2003 | 18.78 | 18.92 | 18.59 | 18.75 | 27,116 | -0.16(-0.86%) |
Feb 19, 2003 | 20.14 | 20.14 | 18.63 | 18.91 | 111,822 | -0.97(-4.87%) |
Feb 18, 2003 | 19.75 | 20.14 | 19.55 | 19.88 | 49,584 | +0.17(+0.86%) |
Feb 14, 2003 | 18.87 | 19.71 | 18.87 | 19.71 | 63,787 | +0.63(+3.29%) |
Feb 13, 2003 | 18.74 | 19.14 | 18.18 | 19.08 | 55,782 | +0.52(+2.80%) |
Feb 12, 2003 | 18.23 | 18.73 | 18.23 | 18.56 | 82,769 | +0.25(+1.35%) |
Feb 11, 2003 | 19.35 | 19.42 | 18.30 | 18.32 | 79,283 | -0.90(-4.68%) |
Feb 10, 2003 | 19.02 | 19.35 | 18.87 | 19.21 | 22,209 | +0.16(+0.85%) |
Feb 07, 2003 | 19.60 | 19.60 | 19.03 | 19.05 | 35,251 | -0.51(-2.61%) |
Feb 06, 2003 | 19.49 | 19.69 | 19.35 | 19.56 | 33,185 | +0.12(+0.64%) |
Feb 05, 2003 | 19.14 | 19.70 | 19.02 | 19.44 | 79,541 | +0.15(+0.80%) |
Feb 04, 2003 | 19.79 | 19.86 | 18.97 | 19.28 | 42,740 | -0.63(-3.15%) |
Feb 03, 2003 | 20.02 | 20.14 | 19.83 | 19.91 | 48,034 | -0.15(-0.77%) |
Jan 31, 2003 | 19.01 | 20.07 | 19.01 | 20.07 | 51,908 | +1.01(+5.33%) |
Jan 30, 2003 | 19.56 | 19.79 | 19.02 | 19.05 | 38,831 | -0.51(-2.61%) |
Jan 29, 2003 | 19.48 | 19.60 | 19.05 | 19.56 | 49,584 | -0.44(-2.21%) |
Jan 28, 2003 | 19.04 | 20.02 | 19.04 | 20.00 | 82,640 | +0.94(+4.91%) |
Jan 27, 2003 | 19.42 | 19.76 | 19.05 | 19.07 | 54,620 | -0.38(-1.95%) |
Jan 24, 2003 | 19.90 | 19.99 | 19.43 | 19.45 | 96,714 | -0.57(-2.82%) |
Jan 23, 2003 | 20.17 | 20.38 | 19.75 | 20.01 | 74,376 | -0.14(-0.69%) |
Jan 22, 2003 | 20.31 | 20.77 | 20.15 | 20.15 | 72,697 | -0.22(-1.06%) |
Jan 21, 2003 | 20.62 | 20.79 | 20.37 | 20.37 | 48,422 | -0.26(-1.24%) |
Jan 17, 2003 | 20.90 | 20.93 | 20.37 | 20.62 | 49,842 | -0.28(-1.33%) |
Jan 16, 2003 | 20.92 | 21.18 | 20.56 | 20.90 | 49,455 | -0.08(-0.37%) |
Jan 15, 2003 | 20.99 | 21.12 | 20.58 | 20.98 | 102,912 | -0.12(-0.55%) |
Jan 14, 2003 | 20.91 | 21.27 | 20.52 | 21.10 | 97,231 | +0.19(+0.93%) |
Jan 13, 2003 | 20.91 | 21.27 | 20.41 | 20.90 | 95,681 | +0.03(+0.15%) |
Jan 10, 2003 | 20.72 | 21.26 | 20.72 | 20.87 | 126,930 | +0.00(+0.00%) |
Jan 09, 2003 | 20.60 | 21.37 | 20.60 | 20.87 | 103,558 | +0.34(+1.66%) |
Jan 08, 2003 | 20.75 | 20.75 | 20.29 | 20.53 | 71,019 | -0.00(-0.00%) |
Jan 07, 2003 | 20.75 | 20.77 | 20.46 | 20.53 | 59,397 | -0.23(-1.12%) |
Jan 06, 2003 | 20.25 | 20.88 | 20.10 | 20.76 | 72,826 | +0.26(+1.25%) |
Jan 03, 2003 | 20.52 | 20.79 | 20.22 | 20.51 | 65,466 | +0.22(+1.10%) |
Jan 02, 2003 | 20.21 | 20.60 | 19.90 | 20.28 | 130,545 | -0.18(-0.87%) |
Dec 31, 2002 | 20.81 | 20.91 | 20.33 | 20.46 | 46,872 | -0.32(-1.53%) |
Dec 30, 2002 | 20.52 | 20.88 | 19.46 | 20.78 | 110,660 | +0.32(+1.55%) |
Dec 27, 2002 | 20.91 | 20.98 | 20.33 | 20.46 | 82,640 | -0.70(-3.29%) |
Dec 26, 2002 | 21.76 | 21.76 | 20.69 | 21.16 | 53,070 | +0.44(+2.13%) |
Dec 24, 2002 | 21.76 | 21.76 | 20.69 | 20.72 | 69,082 | -0.96(-4.43%) |
Dec 23, 2002 | 21.61 | 22.36 | 21.58 | 21.68 | 91,549 | -0.36(-1.62%) |
Dec 20, 2002 | 21.61 | 22.36 | 21.36 | 22.03 | 138,680 | +0.06(+0.28%) |
Dec 19, 2002 | 22.81 | 22.81 | 21.68 | 21.97 | 224,678 | -0.86(-3.77%) |
Dec 18, 2002 | 23.09 | 23.19 | 22.83 | 22.83 | 40,674 | -0.11(-0.47%) |
Dec 17, 2002 | 23.06 | 23.19 | 22.92 | 22.94 | 77,991 | -0.22(-0.94%) |
Dec 16, 2002 | 23.02 | 23.19 | 22.62 | 23.16 | 93,099 | +0.33(+1.45%) |
Dec 13, 2002 | 23.06 | 23.06 | 22.72 | 22.82 | 27,374 | -0.19(-0.84%) |
Dec 12, 2002 | 22.61 | 23.16 | 22.47 | 23.02 | 43,127 | +0.39(+1.72%) |
Dec 11, 2002 | 22.64 | 23.08 | 22.61 | 22.63 | 38,350 | -0.44(-1.91%) |
Dec 10, 2002 | 23.08 | 23.16 | 22.54 | 23.07 | 127,317 | +0.30(+1.32%) |
Dec 09, 2002 | 22.37 | 23.07 | 22.36 | 22.77 | 110,918 | -0.21(-0.91%) |
Dec 06, 2002 | 22.64 | 22.99 | 22.34 | 22.98 | 34,993 | +0.25(+1.09%) |
Dec 05, 2002 | 22.95 | 22.95 | 22.46 | 22.73 | 31,119 | +0.01(+0.03%) |
Dec 04, 2002 | 22.96 | 22.98 | 22.50 | 22.72 | 40,416 | -0.43(-1.87%) |
Dec 03, 2002 | 22.57 | 23.23 | 22.46 | 23.16 | 110,273 | +0.61(+2.71%) |