Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 18.78 | 18.78 | 18.76 | 18.78 | 507 | -0.05(-0.26%) |
Feb 27, 2003 | 18.91 | 18.92 | 18.83 | 18.83 | 608 | -0.09(-0.47%) |
Feb 26, 2003 | 18.96 | 19.08 | 18.92 | 18.92 | 2,637 | -0.01(-0.05%) |
Feb 25, 2003 | 18.73 | 18.93 | 18.58 | 18.93 | 3,550 | +0.54(+2.95%) |
Feb 24, 2003 | 18.01 | 18.48 | 18.01 | 18.39 | 4,868 | -0.84(-4.36%) |
Feb 21, 2003 | 19.22 | 19.22 | 19.14 | 19.22 | 3,854 | +0.62(+3.34%) |
Feb 20, 2003 | 18.44 | 18.60 | 18.44 | 18.60 | 1,420 | +0.19(+1.02%) |
Feb 19, 2003 | 18.34 | 18.44 | 18.34 | 18.42 | 33,068 | -0.41(-2.20%) |
Feb 18, 2003 | 17.79 | 18.86 | 17.79 | 18.83 | 11,158 | +1.19(+6.76%) |
Feb 14, 2003 | 17.65 | 17.65 | 17.57 | 17.64 | 3,043 | -1.29(-6.82%) |
Feb 13, 2003 | 18.83 | 18.98 | 18.83 | 18.93 | 7,202 | -0.35(-1.79%) |
Feb 12, 2003 | 19.28 | 19.30 | 19.25 | 19.27 | 2,535 | +0.50(+2.68%) |
Feb 11, 2003 | 18.93 | 18.93 | 18.77 | 18.77 | 23,634 | +0.91(+5.08%) |
Feb 10, 2003 | 17.84 | 17.86 | 17.84 | 17.86 | 507 | +0.11(+0.61%) |
Feb 07, 2003 | 17.65 | 17.77 | 17.65 | 17.75 | 34,285 | +0.11(+0.61%) |
Feb 06, 2003 | 17.74 | 17.83 | 17.35 | 17.65 | 20,084 | -0.51(-2.82%) |
Feb 05, 2003 | 18.29 | 18.42 | 18.16 | 18.16 | 19,475 | +1.75(+10.70%) |
Feb 04, 2003 | 16.76 | 16.76 | 16.29 | 16.40 | 18,258 | +0.58(+3.68%) |
Feb 03, 2003 | 15.91 | 15.91 | 15.82 | 15.82 | 1,014 | -0.11(-0.68%) |
Jan 31, 2003 | 15.81 | 15.93 | 15.77 | 15.93 | 3,956 | +0.13(+0.81%) |
Jan 30, 2003 | 15.82 | 16.02 | 15.80 | 15.80 | 1,622 | +0.14(+0.88%) |
Jan 29, 2003 | 15.62 | 15.67 | 15.62 | 15.66 | 1,724 | +0.04(+0.25%) |
Jan 28, 2003 | 15.59 | 15.63 | 15.58 | 15.63 | 1,420 | +0.05(+0.32%) |
Jan 27, 2003 | 15.51 | 15.58 | 15.40 | 15.58 | 2,738 | +0.07(+0.44%) |
Jan 24, 2003 | 15.48 | 15.53 | 15.48 | 15.51 | 17,548 | +0.03(+0.19%) |
Jan 23, 2003 | 15.38 | 15.48 | 15.38 | 15.48 | 5,781 | -0.35(-2.18%) |
Jan 22, 2003 | 15.77 | 15.83 | 15.77 | 15.82 | 1,115 | -0.13(-0.80%) |
Jan 21, 2003 | 15.93 | 15.95 | 15.91 | 15.95 | 608 | +0.87(+5.75%) |
Jan 17, 2003 | 15.08 | 15.08 | 15.08 | 15.08 | 101 | -0.11(-0.71%) |
Jan 16, 2003 | 15.05 | 15.20 | 15.05 | 15.19 | 50,617 | -0.09(-0.58%) |
Jan 15, 2003 | 15.48 | 15.72 | 15.28 | 15.28 | 96,568 | -0.52(-3.31%) |
Jan 14, 2003 | 15.75 | 15.80 | 15.72 | 15.80 | 1,724 | -0.29(-1.78%) |
Jan 13, 2003 | 15.97 | 16.09 | 15.97 | 16.09 | 20,896 | -0.03(-0.18%) |
Jan 10, 2003 | 16.12 | 16.17 | 16.12 | 16.12 | 1,014 | +0.25(+1.55%) |
Jan 09, 2003 | 15.87 | 15.87 | 15.87 | 15.87 | 405 | +0.35(+2.22%) |
Jan 08, 2003 | 15.87 | 15.87 | 15.48 | 15.53 | 18,157 | -0.63(-3.90%) |
Jan 07, 2003 | 16.02 | 16.23 | 16.02 | 16.16 | 30,431 | +0.84(+5.47%) |
Jan 06, 2003 | 15.28 | 15.33 | 15.28 | 15.32 | 2,941 | +0.70(+4.79%) |
Jan 03, 2003 | 14.49 | 14.64 | 14.47 | 14.62 | 11,868 | +0.42(+2.99%) |
Jan 02, 2003 | 14.31 | 14.32 | 14.20 | 14.20 | 5,883 | +0.06(+0.42%) |
Dec 31, 2002 | 14.15 | 14.15 | 14.14 | 14.14 | 1,420 | +0.26(+1.85%) |
Dec 30, 2002 | 13.94 | 13.94 | 13.88 | 13.88 | 1,420 | -0.30(-2.09%) |
Dec 27, 2002 | 14.27 | 14.27 | 14.18 | 14.18 | 1,115 | -0.02(-0.14%) |
Dec 26, 2002 | 14.20 | 14.20 | 14.20 | 14.20 | 1,014 | -0.07(-0.48%) |
Dec 24, 2002 | 14.26 | 14.26 | 14.26 | 14.26 | 304 | +0.17(+1.19%) |
Dec 23, 2002 | 14.15 | 14.15 | 14.15 | 14.10 | 2,130 | +0.10(+0.70%) |
Dec 20, 2002 | 14.00 | 14.00 | 14.00 | 14.00 | 0 | +0.00(+0.00%) |
Dec 19, 2002 | 13.92 | 14.03 | 13.92 | 14.00 | 16,432 | +0.17(+1.21%) |
Dec 18, 2002 | 13.85 | 13.86 | 13.83 | 13.83 | 608 | -0.05(-0.36%) |
Dec 17, 2002 | 13.89 | 13.89 | 13.86 | 13.88 | 811 | +0.55(+4.14%) |
Dec 16, 2002 | 13.30 | 13.36 | 13.19 | 13.33 | 5,274 | +0.03(+0.22%) |
Dec 13, 2002 | 13.45 | 13.45 | 13.29 | 13.30 | 5,477 | -0.19(-1.39%) |
Dec 12, 2002 | 13.60 | 13.63 | 13.33 | 13.49 | 7,404 | +0.13(+0.96%) |
Dec 11, 2002 | 13.21 | 13.36 | 13.19 | 13.36 | 4,463 | +0.55(+4.31%) |
Dec 10, 2002 | 12.82 | 12.83 | 12.81 | 12.81 | 1,420 | -0.18(-1.37%) |
Dec 09, 2002 | 13.19 | 13.19 | 12.98 | 12.98 | 6,086 | -0.28(-2.08%) |
Dec 06, 2002 | 13.26 | 13.26 | 13.26 | 13.26 | 101 | -0.39(-2.89%) |
Dec 05, 2002 | 13.51 | 13.70 | 13.51 | 13.65 | 2,840 | +0.25(+1.84%) |
Dec 04, 2002 | 13.31 | 13.84 | 13.23 | 13.41 | 32,459 | -0.44(-3.20%) |
Dec 03, 2002 | 13.85 | 13.85 | 13.85 | 13.85 | 1,014 | -0.05(-0.35%) |