Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 17.73 | 17.81 | 17.63 | 17.67 | 589,524 | -0.02(-0.10%) |
Feb 27, 2003 | 17.72 | 17.83 | 17.59 | 17.69 | 1,473,895 | +0.03(+0.17%) |
Feb 26, 2003 | 17.68 | 17.78 | 17.61 | 17.66 | 133,338 | -0.10(-0.57%) |
Feb 25, 2003 | 17.64 | 17.77 | 17.50 | 17.76 | 533,522 | +0.03(+0.17%) |
Feb 24, 2003 | 17.97 | 17.97 | 17.73 | 17.73 | 182,174 | -0.30(-1.66%) |
Feb 21, 2003 | 17.91 | 18.12 | 17.87 | 18.03 | 306,846 | +0.07(+0.37%) |
Feb 20, 2003 | 18.02 | 18.05 | 17.90 | 17.96 | 253,177 | -0.02(-0.13%) |
Feb 19, 2003 | 18.00 | 18.06 | 17.93 | 17.99 | 92,170 | -0.10(-0.56%) |
Feb 18, 2003 | 17.70 | 18.15 | 17.69 | 18.09 | 362,348 | +0.41(+2.34%) |
Feb 14, 2003 | 17.97 | 17.98 | 17.68 | 17.68 | 525,688 | -0.23(-1.31%) |
Feb 13, 2003 | 17.85 | 17.91 | 17.76 | 17.91 | 704,529 | -0.03(-0.17%) |
Feb 12, 2003 | 18.00 | 18.06 | 17.85 | 17.94 | 374,349 | -0.06(-0.33%) |
Feb 11, 2003 | 18.30 | 18.30 | 17.91 | 18.00 | 337,680 | -0.18(-0.99%) |
Feb 10, 2003 | 18.00 | 18.18 | 18.00 | 18.18 | 1,109,879 | +0.18(+1.00%) |
Feb 07, 2003 | 18.15 | 18.19 | 17.91 | 18.00 | 336,680 | -0.14(-0.76%) |
Feb 06, 2003 | 18.13 | 18.21 | 18.06 | 18.14 | 213,008 | +0.01(+0.03%) |
Feb 05, 2003 | 18.21 | 18.29 | 18.05 | 18.13 | 125,838 | -0.02(-0.10%) |
Feb 04, 2003 | 18.05 | 18.22 | 17.98 | 18.15 | 189,507 | +0.11(+0.60%) |
Feb 03, 2003 | 18.21 | 18.29 | 18.04 | 18.04 | 151,339 | -0.09(-0.50%) |
Jan 31, 2003 | 18.04 | 18.31 | 18.01 | 18.13 | 293,679 | +0.13(+0.70%) |
Jan 30, 2003 | 18.09 | 18.09 | 17.95 | 18.01 | 442,351 | -0.04(-0.20%) |
Jan 29, 2003 | 18.45 | 18.45 | 17.91 | 18.04 | 951,706 | -0.22(-1.22%) |
Jan 28, 2003 | 18.18 | 18.26 | 18.12 | 18.26 | 121,005 | +0.11(+0.63%) |
Jan 27, 2003 | 18.15 | 18.17 | 18.06 | 18.15 | 198,508 | +0.01(+0.07%) |
Jan 24, 2003 | 18.36 | 18.36 | 18.09 | 18.14 | 312,679 | -0.19(-1.05%) |
Jan 23, 2003 | 18.21 | 18.39 | 18.19 | 18.33 | 245,510 | +0.15(+0.83%) |
Jan 22, 2003 | 18.03 | 18.18 | 17.96 | 18.18 | 103,504 | +0.18(+1.00%) |
Jan 21, 2003 | 18.00 | 18.01 | 17.83 | 18.00 | 208,675 | +0.01(+0.03%) |
Jan 17, 2003 | 18.00 | 18.30 | 17.99 | 17.99 | 134,338 | -0.01(-0.03%) |
Jan 16, 2003 | 18.30 | 18.33 | 18.00 | 18.00 | 164,840 | -0.33(-1.80%) |
Jan 15, 2003 | 18.47 | 18.54 | 18.21 | 18.33 | 244,010 | -0.11(-0.59%) |
Jan 14, 2003 | 18.42 | 18.54 | 18.42 | 18.44 | 309,012 | +0.02(+0.10%) |
Jan 13, 2003 | 18.57 | 18.62 | 18.42 | 18.42 | 182,674 | -0.07(-0.39%) |
Jan 10, 2003 | 18.99 | 18.99 | 18.49 | 18.49 | 187,341 | -0.46(-2.41%) |
Jan 09, 2003 | 18.79 | 18.95 | 18.64 | 18.95 | 349,514 | +0.16(+0.83%) |
Jan 08, 2003 | 18.93 | 19.00 | 18.73 | 18.79 | 202,341 | -0.08(-0.45%) |
Jan 07, 2003 | 19.11 | 19.12 | 18.78 | 18.88 | 395,849 | -0.29(-1.53%) |
Jan 06, 2003 | 19.08 | 19.20 | 18.95 | 19.17 | 174,340 | +0.16(+0.82%) |
Jan 03, 2003 | 19.08 | 19.08 | 18.92 | 19.01 | 353,514 | -0.04(-0.19%) |
Jan 02, 2003 | 19.02 | 19.07 | 18.93 | 19.05 | 194,174 | +0.09(+0.47%) |
Dec 31, 2002 | 19.17 | 19.45 | 18.96 | 18.96 | 315,846 | -0.16(-0.85%) |
Dec 30, 2002 | 18.96 | 19.12 | 18.84 | 19.12 | 287,678 | +0.13(+0.70%) |
Dec 27, 2002 | 18.75 | 18.99 | 18.70 | 18.99 | 1,198,717 | -0.03(-0.16%) |
Dec 26, 2002 | 18.96 | 19.14 | 18.89 | 19.02 | 1,274,386 | +0.14(+0.76%) |
Dec 24, 2002 | 18.66 | 18.96 | 18.66 | 18.88 | 169,007 | +0.28(+1.48%) |
Dec 23, 2002 | 18.60 | 18.78 | 18.55 | 18.60 | 249,843 | -0.14(-0.74%) |
Dec 20, 2002 | 18.60 | 18.79 | 18.54 | 18.74 | 304,512 | +0.14(+0.74%) |
Dec 19, 2002 | 18.49 | 18.63 | 18.41 | 18.60 | 257,510 | +0.17(+0.91%) |
Dec 18, 2002 | 18.65 | 18.68 | 18.40 | 18.43 | 118,338 | -0.22(-1.19%) |
Dec 17, 2002 | 18.69 | 18.70 | 18.57 | 18.65 | 227,509 | -0.10(-0.51%) |
Dec 16, 2002 | 18.69 | 18.81 | 18.64 | 18.75 | 315,846 | +0.15(+0.81%) |
Dec 13, 2002 | 18.72 | 18.88 | 18.60 | 18.60 | 111,671 | -0.06(-0.32%) |
Dec 12, 2002 | 18.66 | 18.72 | 18.59 | 18.66 | 289,178 | +0.01(+0.03%) |
Dec 11, 2002 | 18.80 | 18.80 | 18.51 | 18.65 | 240,343 | -0.14(-0.77%) |
Dec 10, 2002 | 19.02 | 19.14 | 18.77 | 18.80 | 246,010 | -0.17(-0.92%) |
Dec 09, 2002 | 18.85 | 19.11 | 18.83 | 18.97 | 103,837 | +0.16(+0.83%) |
Dec 06, 2002 | 18.84 | 18.92 | 18.73 | 18.82 | 187,674 | -0.02(-0.13%) |
Dec 05, 2002 | 18.95 | 19.02 | 18.83 | 18.84 | 652,027 | -0.10(-0.51%) |
Dec 04, 2002 | 19.12 | 19.12 | 18.81 | 18.94 | 194,174 | -0.18(-0.94%) |
Dec 03, 2002 | 18.89 | 19.25 | 18.89 | 19.12 | 308,012 | +0.08(+0.41%) |