Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 14.35 | 14.39 | 14.30 | 14.39 | 5,100 | +0.05(+0.35%) |
Feb 27, 2003 | 14.27 | 14.34 | 14.27 | 14.34 | 8,400 | +0.13(+0.91%) |
Feb 26, 2003 | 14.25 | 14.26 | 14.16 | 14.21 | 9,400 | -0.04(-0.28%) |
Feb 25, 2003 | 14.25 | 14.27 | 14.20 | 14.25 | 6,500 | +0.00(+0.00%) |
Feb 24, 2003 | 14.34 | 14.34 | 14.15 | 14.25 | 15,700 | -0.05(-0.35%) |
Feb 21, 2003 | 14.25 | 14.31 | 14.25 | 14.30 | 15,900 | +0.05(+0.35%) |
Feb 20, 2003 | 14.25 | 14.25 | 14.25 | 14.25 | 700 | +0.00(+0.00%) |
Feb 19, 2003 | 14.10 | 14.29 | 14.10 | 14.25 | 14,900 | +0.13(+0.92%) |
Feb 18, 2003 | 14.17 | 14.18 | 14.12 | 14.12 | 4,900 | +0.07(+0.50%) |
Feb 14, 2003 | 14.14 | 14.22 | 14.05 | 14.05 | 10,200 | -0.05(-0.35%) |
Feb 13, 2003 | 14.14 | 14.20 | 14.09 | 14.10 | 20,600 | -0.03(-0.21%) |
Feb 12, 2003 | 14.18 | 14.23 | 14.13 | 14.13 | 12,700 | +0.05(+0.36%) |
Feb 11, 2003 | 14.20 | 14.20 | 14.08 | 14.08 | 6,400 | -0.03(-0.21%) |
Feb 10, 2003 | 14.22 | 14.22 | 14.10 | 14.11 | 12,800 | -0.03(-0.21%) |
Feb 07, 2003 | 14.15 | 14.15 | 14.14 | 14.14 | 1,400 | -0.07(-0.49%) |
Feb 06, 2003 | 14.20 | 14.21 | 14.12 | 14.21 | 3,500 | +0.01(+0.07%) |
Feb 05, 2003 | 14.12 | 14.24 | 14.11 | 14.20 | 8,500 | +0.05(+0.35%) |
Feb 04, 2003 | 14.24 | 14.24 | 14.11 | 14.15 | 7,300 | -0.05(-0.35%) |
Feb 03, 2003 | 14.24 | 14.24 | 14.15 | 14.20 | 14,300 | +0.04(+0.28%) |
Jan 31, 2003 | 14.20 | 14.20 | 14.16 | 14.16 | 1,100 | +0.04(+0.28%) |
Jan 30, 2003 | 14.20 | 14.20 | 14.12 | 14.12 | 800 | -0.02(-0.14%) |
Jan 29, 2003 | 14.25 | 14.25 | 14.13 | 14.14 | 12,200 | +0.04(+0.28%) |
Jan 28, 2003 | 14.36 | 14.36 | 14.10 | 14.10 | 15,000 | -0.16(-1.12%) |
Jan 27, 2003 | 14.35 | 14.36 | 14.26 | 14.26 | 2,800 | +0.00(+0.00%) |
Jan 24, 2003 | 14.36 | 14.36 | 14.26 | 14.26 | 1,800 | -0.04(-0.28%) |
Jan 23, 2003 | 14.30 | 14.30 | 14.25 | 14.30 | 19,300 | -0.16(-1.11%) |
Jan 22, 2003 | 14.30 | 14.46 | 14.30 | 14.46 | 9,200 | +0.23(+1.62%) |
Jan 21, 2003 | 14.25 | 14.25 | 14.23 | 14.23 | 4,500 | -0.02(-0.14%) |
Jan 17, 2003 | 14.33 | 14.38 | 14.25 | 14.25 | 11,000 | -0.09(-0.63%) |
Jan 16, 2003 | 14.34 | 14.34 | 14.34 | 14.34 | 2,300 | +0.04(+0.28%) |
Jan 15, 2003 | 14.39 | 14.39 | 14.26 | 14.30 | 2,400 | -0.02(-0.14%) |
Jan 14, 2003 | 14.40 | 14.40 | 14.21 | 14.32 | 10,800 | -0.03(-0.21%) |
Jan 13, 2003 | 14.45 | 14.45 | 14.35 | 14.35 | 7,500 | -0.06(-0.42%) |
Jan 10, 2003 | 14.49 | 14.50 | 14.41 | 14.41 | 5,100 | -0.05(-0.35%) |
Jan 09, 2003 | 14.66 | 14.66 | 14.46 | 14.46 | 3,300 | -0.06(-0.41%) |
Jan 08, 2003 | 14.70 | 14.70 | 14.52 | 14.52 | 5,700 | -0.12(-0.82%) |
Jan 07, 2003 | 14.65 | 14.70 | 14.62 | 14.64 | 11,500 | -0.14(-0.95%) |
Jan 06, 2003 | 14.64 | 14.78 | 14.64 | 14.78 | 22,200 | +0.07(+0.48%) |
Jan 03, 2003 | 14.69 | 14.75 | 14.56 | 14.71 | 15,600 | +0.05(+0.34%) |
Jan 02, 2003 | 14.64 | 14.70 | 14.64 | 14.66 | 7,800 | -0.01(-0.07%) |
Dec 31, 2002 | 14.55 | 14.67 | 14.55 | 14.67 | 17,800 | +0.21(+1.45%) |
Dec 30, 2002 | 14.50 | 14.51 | 14.41 | 14.46 | 19,700 | +0.06(+0.42%) |
Dec 27, 2002 | 14.35 | 14.40 | 14.35 | 14.40 | 5,500 | +0.19(+1.34%) |
Dec 26, 2002 | 14.36 | 14.36 | 14.21 | 14.21 | 2,300 | -0.06(-0.42%) |
Dec 24, 2002 | 14.30 | 14.30 | 14.21 | 14.27 | 4,000 | -0.09(-0.63%) |
Dec 23, 2002 | 14.27 | 14.36 | 14.15 | 14.36 | 23,100 | +0.09(+0.63%) |
Dec 20, 2002 | 14.20 | 14.33 | 14.17 | 14.27 | 12,500 | +0.07(+0.49%) |
Dec 19, 2002 | 14.28 | 14.30 | 14.18 | 14.20 | 9,300 | +0.03(+0.21%) |
Dec 18, 2002 | 14.32 | 14.32 | 14.17 | 14.17 | 6,900 | -0.02(-0.14%) |
Dec 17, 2002 | 14.16 | 14.30 | 14.16 | 14.19 | 21,600 | +0.03(+0.21%) |
Dec 16, 2002 | 14.09 | 14.17 | 14.00 | 14.16 | 17,200 | +0.11(+0.78%) |
Dec 13, 2002 | 14.11 | 14.11 | 14.05 | 14.05 | 1,500 | +0.05(+0.36%) |
Dec 12, 2002 | 14.10 | 14.10 | 13.95 | 14.00 | 15,500 | +0.00(+0.00%) |
Dec 11, 2002 | 14.39 | 14.39 | 14.00 | 14.00 | 40,500 | -0.36(-2.51%) |
Dec 10, 2002 | 14.10 | 14.49 | 14.10 | 14.36 | 64,100 | +0.27(+1.92%) |
Dec 09, 2002 | 14.15 | 14.15 | 13.75 | 14.09 | 46,700 | -0.06(-0.42%) |
Dec 06, 2002 | 14.16 | 14.20 | 14.10 | 14.15 | 14,900 | +0.11(+0.78%) |
Dec 05, 2002 | 14.09 | 14.16 | 14.04 | 14.04 | 6,600 | -0.06(-0.43%) |
Dec 04, 2002 | 14.10 | 14.10 | 14.05 | 14.10 | 6,600 | +0.01(+0.07%) |
Dec 03, 2002 | 13.97 | 14.10 | 13.90 | 14.09 | 11,400 | +0.12(+0.86%) |