Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 14.78 | 14.80 | 14.77 | 14.78 | 5,652 | -0.14(-0.91%) |
Feb 27, 2003 | 14.80 | 14.91 | 14.80 | 14.91 | 1,943 | +0.14(+0.96%) |
Feb 26, 2003 | 14.71 | 14.86 | 14.71 | 14.77 | 7,418 | +0.02(+0.15%) |
Feb 25, 2003 | 14.67 | 14.75 | 14.67 | 14.75 | 2,649 | +0.11(+0.77%) |
Feb 24, 2003 | 14.63 | 14.69 | 14.61 | 14.63 | 1,766 | -0.08(-0.58%) |
Feb 21, 2003 | 14.49 | 14.72 | 14.46 | 14.72 | 4,945 | +0.16(+1.13%) |
Feb 20, 2003 | 14.52 | 14.61 | 14.52 | 14.56 | 2,296 | -0.02(-0.16%) |
Feb 19, 2003 | 14.46 | 14.58 | 14.44 | 14.58 | 6,358 | +0.18(+1.26%) |
Feb 18, 2003 | 14.46 | 14.46 | 14.32 | 14.40 | 7,595 | -0.07(-0.47%) |
Feb 14, 2003 | 13.89 | 14.46 | 13.89 | 14.46 | 21,196 | +0.62(+4.50%) |
Feb 13, 2003 | 13.76 | 13.87 | 13.76 | 13.84 | 4,945 | +0.14(+1.03%) |
Feb 12, 2003 | 13.50 | 13.73 | 13.50 | 13.70 | 10,421 | +0.20(+1.47%) |
Feb 11, 2003 | 13.33 | 13.50 | 13.31 | 13.50 | 17,133 | +0.28(+2.10%) |
Feb 10, 2003 | 13.28 | 13.28 | 13.22 | 13.22 | 1,589 | -0.05(-0.38%) |
Feb 07, 2003 | 13.39 | 13.39 | 13.28 | 13.28 | 2,472 | -0.06(-0.42%) |
Feb 06, 2003 | 13.30 | 13.36 | 13.25 | 13.33 | 10,774 | +0.14(+1.03%) |
Feb 05, 2003 | 13.38 | 13.38 | 13.19 | 13.20 | 15,367 | -0.19(-1.40%) |
Feb 04, 2003 | 13.73 | 13.73 | 13.36 | 13.38 | 14,837 | -0.35(-2.52%) |
Feb 03, 2003 | 13.73 | 13.73 | 13.73 | 13.73 | 2,472 | -0.09(-0.66%) |
Jan 31, 2003 | 13.76 | 13.84 | 13.76 | 13.82 | 2,826 | +0.13(+0.95%) |
Jan 30, 2003 | 13.79 | 13.79 | 13.69 | 13.69 | 4,769 | -0.10(-0.70%) |
Jan 29, 2003 | 13.87 | 13.87 | 13.79 | 13.79 | 1,766 | -0.25(-1.81%) |
Jan 28, 2003 | 14.14 | 14.14 | 14.00 | 14.04 | 1,943 | -0.03(-0.20%) |
Jan 27, 2003 | 14.07 | 14.12 | 14.01 | 14.07 | 4,239 | -0.08(-0.60%) |
Jan 24, 2003 | 14.21 | 14.22 | 14.15 | 14.15 | 8,478 | -0.06(-0.40%) |
Jan 23, 2003 | 14.15 | 14.26 | 14.07 | 14.21 | 11,834 | +0.06(+0.40%) |
Jan 22, 2003 | 14.21 | 14.21 | 14.15 | 14.15 | 1,589 | -0.06(-0.40%) |
Jan 21, 2003 | 14.26 | 14.26 | 14.15 | 14.21 | 4,415 | -0.01(-0.08%) |
Jan 17, 2003 | 14.21 | 14.22 | 14.16 | 14.22 | 10,244 | -0.02(-0.12%) |
Jan 16, 2003 | 14.24 | 14.26 | 14.22 | 14.24 | 2,472 | +0.08(+0.60%) |
Jan 15, 2003 | 14.24 | 14.24 | 14.15 | 14.15 | 1,943 | -0.01(-0.04%) |
Jan 14, 2003 | 14.24 | 14.26 | 14.16 | 14.16 | 2,296 | +0.02(+0.16%) |
Jan 13, 2003 | 14.21 | 14.21 | 14.12 | 14.14 | 5,122 | -0.07(-0.52%) |
Jan 10, 2003 | 14.24 | 14.26 | 14.21 | 14.21 | 1,059 | -0.03(-0.20%) |
Jan 09, 2003 | 14.29 | 14.32 | 14.21 | 14.24 | 4,062 | +0.03(+0.20%) |
Jan 08, 2003 | 14.21 | 14.27 | 14.15 | 14.21 | 5,829 | +0.00(+0.00%) |
Jan 07, 2003 | 14.18 | 14.21 | 14.12 | 14.21 | 5,652 | -0.02(-0.16%) |
Jan 06, 2003 | 14.10 | 14.24 | 14.01 | 14.23 | 18,723 | +0.22(+1.58%) |
Jan 03, 2003 | 14.04 | 14.06 | 13.96 | 14.01 | 5,122 | -0.07(-0.52%) |
Jan 02, 2003 | 14.04 | 14.12 | 14.04 | 14.09 | 7,948 | +0.05(+0.32%) |
Dec 31, 2002 | 14.12 | 14.16 | 14.04 | 14.04 | 15,190 | -0.08(-0.60%) |
Dec 30, 2002 | 14.27 | 14.27 | 13.98 | 14.12 | 25,259 | -0.14(-0.99%) |
Dec 27, 2002 | 14.29 | 14.29 | 14.27 | 14.27 | 2,826 | -0.06(-0.40%) |
Dec 26, 2002 | 14.41 | 14.41 | 14.32 | 14.32 | 1,236 | -0.05(-0.35%) |
Dec 24, 2002 | 14.37 | 14.37 | 14.37 | 14.37 | 353 | +0.03(+0.20%) |
Dec 23, 2002 | 14.39 | 14.39 | 14.27 | 14.35 | 7,772 | -0.05(-0.31%) |
Dec 20, 2002 | 14.37 | 14.39 | 14.35 | 14.39 | 11,304 | +0.02(+0.12%) |
Dec 19, 2002 | 14.31 | 14.38 | 14.29 | 14.37 | 11,481 | +0.02(+0.16%) |
Dec 18, 2002 | 14.38 | 14.39 | 14.30 | 14.35 | 7,772 | +0.06(+0.40%) |
Dec 17, 2002 | 14.38 | 14.40 | 14.24 | 14.29 | 6,888 | -0.14(-0.94%) |
Dec 16, 2002 | 14.38 | 14.43 | 14.38 | 14.43 | 3,179 | +0.05(+0.35%) |
Dec 13, 2002 | 14.38 | 14.38 | 14.38 | 14.38 | 353 | +0.00(+0.00%) |
Dec 12, 2002 | 14.41 | 14.43 | 14.38 | 14.38 | 1,589 | +0.02(+0.16%) |
Dec 11, 2002 | 14.44 | 14.44 | 14.36 | 14.36 | 2,119 | -0.05(-0.35%) |
Dec 10, 2002 | 14.55 | 14.58 | 14.41 | 14.41 | 5,652 | -0.10(-0.70%) |
Dec 09, 2002 | 14.49 | 14.52 | 14.46 | 14.51 | 3,709 | -0.07(-0.47%) |
Dec 06, 2002 | 14.55 | 14.58 | 14.55 | 14.58 | 2,649 | +0.03(+0.19%) |
Dec 05, 2002 | 14.61 | 14.61 | 14.55 | 14.55 | 2,826 | -0.10(-0.66%) |
Dec 04, 2002 | 14.83 | 14.86 | 14.58 | 14.65 | 19,253 | -0.13(-0.88%) |
Dec 03, 2002 | 14.95 | 14.95 | 14.78 | 14.78 | 3,532 | -0.17(-1.14%) |