Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 17.73 | 17.83 | 17.58 | 17.60 | 1,422,617 | -0.08(-0.46%) |
Feb 27, 2003 | 17.60 | 17.71 | 17.57 | 17.69 | 1,148,129 | +0.16(+0.93%) |
Feb 26, 2003 | 17.67 | 17.68 | 17.52 | 17.52 | 1,342,534 | -0.16(-0.89%) |
Feb 25, 2003 | 17.59 | 17.74 | 17.54 | 17.68 | 1,326,202 | +0.07(+0.38%) |
Feb 24, 2003 | 17.58 | 17.70 | 17.50 | 17.61 | 1,230,377 | -0.04(-0.23%) |
Feb 21, 2003 | 17.65 | 17.77 | 17.45 | 17.66 | 1,227,229 | +0.13(+0.73%) |
Feb 20, 2003 | 17.53 | 17.56 | 17.39 | 17.53 | 958,053 | -0.01(-0.03%) |
Feb 19, 2003 | 17.37 | 17.56 | 17.37 | 17.53 | 1,068,242 | +0.16(+0.94%) |
Feb 18, 2003 | 17.13 | 17.40 | 17.11 | 17.37 | 1,315,183 | +0.35(+2.03%) |
Feb 14, 2003 | 17.02 | 17.12 | 16.91 | 17.03 | 1,782,305 | +0.06(+0.36%) |
Feb 13, 2003 | 17.14 | 17.15 | 16.89 | 16.96 | 2,089,260 | -0.40(-2.28%) |
Feb 12, 2003 | 17.36 | 17.46 | 17.26 | 17.36 | 1,639,060 | +0.03(+0.18%) |
Feb 11, 2003 | 17.43 | 17.50 | 17.30 | 17.33 | 1,234,903 | -0.06(-0.32%) |
Feb 10, 2003 | 17.41 | 17.47 | 17.30 | 17.39 | 2,064,468 | +0.01(+0.06%) |
Feb 07, 2003 | 17.25 | 17.56 | 17.23 | 17.38 | 2,451,310 | +0.24(+1.42%) |
Feb 06, 2003 | 17.13 | 17.24 | 17.02 | 17.13 | 1,294,129 | +0.15(+0.87%) |
Feb 05, 2003 | 16.92 | 17.13 | 16.89 | 16.98 | 1,110,153 | +0.11(+0.66%) |
Feb 04, 2003 | 16.67 | 16.89 | 16.62 | 16.87 | 1,775,812 | +0.23(+1.40%) |
Feb 03, 2003 | 16.62 | 16.70 | 16.54 | 16.64 | 1,807,098 | +0.02(+0.12%) |
Jan 31, 2003 | 16.21 | 16.65 | 16.21 | 16.62 | 1,063,519 | +0.35(+2.16%) |
Jan 30, 2003 | 16.52 | 16.56 | 16.27 | 16.27 | 667,430 | -0.20(-1.23%) |
Jan 29, 2003 | 16.26 | 16.54 | 16.19 | 16.47 | 727,640 | +0.14(+0.84%) |
Jan 28, 2003 | 16.18 | 16.33 | 16.17 | 16.33 | 1,105,431 | +0.18(+1.10%) |
Jan 27, 2003 | 16.11 | 16.29 | 16.11 | 16.16 | 1,413,369 | -0.22(-1.33%) |
Jan 24, 2003 | 16.62 | 16.70 | 16.37 | 16.37 | 1,030,463 | -0.28(-1.71%) |
Jan 23, 2003 | 16.59 | 16.69 | 16.57 | 16.66 | 1,200,665 | +0.07(+0.40%) |
Jan 22, 2003 | 16.34 | 16.67 | 16.29 | 16.59 | 1,585,146 | +0.24(+1.46%) |
Jan 21, 2003 | 16.42 | 16.47 | 16.32 | 16.35 | 1,347,453 | -0.06(-0.37%) |
Jan 17, 2003 | 16.57 | 16.59 | 16.36 | 16.42 | 1,121,172 | -0.19(-1.13%) |
Jan 16, 2003 | 16.84 | 16.94 | 16.60 | 16.60 | 1,003,506 | -0.22(-1.33%) |
Jan 15, 2003 | 16.87 | 16.97 | 16.70 | 16.83 | 1,274,846 | -0.07(-0.39%) |
Jan 14, 2003 | 16.92 | 16.94 | 16.85 | 16.89 | 794,344 | -0.04(-0.24%) |
Jan 13, 2003 | 17.18 | 17.25 | 16.86 | 16.93 | 1,319,315 | -0.20(-1.16%) |
Jan 10, 2003 | 17.36 | 17.36 | 17.10 | 17.13 | 950,773 | -0.25(-1.46%) |
Jan 09, 2003 | 17.27 | 17.40 | 17.17 | 17.39 | 1,021,018 | +0.12(+0.71%) |
Jan 08, 2003 | 17.58 | 17.58 | 17.22 | 17.26 | 1,190,630 | -0.32(-1.82%) |
Jan 07, 2003 | 17.69 | 17.73 | 17.46 | 17.58 | 1,530,839 | -0.28(-1.57%) |
Jan 06, 2003 | 17.66 | 17.88 | 17.60 | 17.86 | 1,320,299 | +0.21(+1.18%) |
Jan 03, 2003 | 17.66 | 17.73 | 17.50 | 17.66 | 1,483,221 | +0.06(+0.35%) |
Jan 02, 2003 | 17.40 | 17.59 | 17.37 | 17.59 | 928,735 | +0.28(+1.61%) |
Dec 31, 2002 | 17.32 | 17.55 | 17.21 | 17.32 | 1,178,824 | -0.04(-0.21%) |
Dec 30, 2002 | 17.16 | 17.35 | 17.06 | 17.35 | 1,021,018 | +0.22(+1.31%) |
Dec 27, 2002 | 17.09 | 17.21 | 17.04 | 17.13 | 484,240 | -0.02(-0.09%) |
Dec 26, 2002 | 17.20 | 17.35 | 17.10 | 17.14 | 1,288,816 | -0.06(-0.35%) |
Dec 24, 2002 | 17.13 | 17.25 | 17.13 | 17.20 | 252,844 | +0.06(+0.33%) |
Dec 23, 2002 | 17.05 | 17.15 | 16.97 | 17.15 | 943,689 | +0.13(+0.75%) |
Dec 20, 2002 | 17.13 | 17.13 | 17.02 | 17.02 | 1,500,930 | +0.02(+0.12%) |
Dec 19, 2002 | 16.98 | 17.13 | 16.93 | 17.00 | 969,269 | +0.02(+0.12%) |
Dec 18, 2002 | 17.08 | 17.08 | 16.92 | 16.98 | 1,230,770 | -0.09(-0.51%) |
Dec 17, 2002 | 17.09 | 17.22 | 16.99 | 17.07 | 1,192,204 | -0.09(-0.53%) |
Dec 16, 2002 | 17.08 | 17.20 | 16.95 | 17.16 | 1,635,715 | +0.11(+0.63%) |
Dec 13, 2002 | 16.95 | 17.16 | 16.91 | 17.05 | 5,169,434 | +0.06(+0.36%) |
Dec 12, 2002 | 16.90 | 17.05 | 16.82 | 16.99 | 4,730,056 | +0.03(+0.15%) |
Dec 11, 2002 | 17.19 | 17.24 | 16.96 | 16.96 | 1,184,530 | -0.30(-1.77%) |
Dec 10, 2002 | 17.20 | 17.28 | 17.12 | 17.27 | 1,583,572 | +0.09(+0.53%) |
Dec 09, 2002 | 16.95 | 17.24 | 16.92 | 17.18 | 1,177,644 | +0.12(+0.72%) |
Dec 06, 2002 | 17.13 | 17.25 | 17.00 | 17.06 | 1,096,576 | -0.14(-0.80%) |
Dec 05, 2002 | 17.00 | 17.24 | 16.97 | 17.19 | 1,720,127 | +0.14(+0.83%) |
Dec 04, 2002 | 17.09 | 17.13 | 16.96 | 17.05 | 1,768,729 | -0.08(-0.44%) |
Dec 03, 2002 | 17.14 | 17.23 | 17.05 | 17.13 | 1,581,998 | -0.14(-0.82%) |