Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 15.67 | 15.74 | 15.67 | 15.74 | 900 | +0.14(+0.90%) |
Mar 28, 2003 | 15.59 | 15.60 | 15.59 | 15.60 | 5,300 | +0.01(+0.06%) |
Mar 27, 2003 | 15.59 | 15.59 | 15.59 | 15.59 | 1,000 | +0.05(+0.32%) |
Mar 26, 2003 | 15.58 | 15.59 | 15.54 | 15.54 | 2,700 | -0.01(-0.06%) |
Mar 25, 2003 | 15.56 | 15.56 | 15.52 | 15.55 | 2,400 | -0.13(-0.83%) |
Mar 24, 2003 | 15.57 | 15.68 | 15.57 | 15.68 | 400 | -0.03(-0.19%) |
Mar 21, 2003 | 15.70 | 15.71 | 15.70 | 15.71 | 1,400 | +0.01(+0.06%) |
Mar 20, 2003 | 15.75 | 15.76 | 15.58 | 15.70 | 7,500 | -0.10(-0.63%) |
Mar 19, 2003 | 15.80 | 15.80 | 15.80 | 15.80 | 1,200 | +0.05(+0.32%) |
Mar 18, 2003 | 15.75 | 15.75 | 15.75 | 15.75 | 0 | +0.00(+0.00%) |
Mar 17, 2003 | 15.84 | 15.90 | 15.75 | 15.75 | 6,600 | -0.10(-0.63%) |
Mar 14, 2003 | 15.72 | 15.85 | 15.72 | 15.85 | 2,700 | +0.05(+0.32%) |
Mar 13, 2003 | 15.84 | 15.90 | 15.80 | 15.80 | 3,500 | -0.04(-0.25%) |
Mar 12, 2003 | 15.69 | 15.84 | 15.69 | 15.84 | 3,300 | +0.04(+0.25%) |
Mar 11, 2003 | 15.76 | 15.81 | 15.75 | 15.80 | 5,100 | +0.02(+0.13%) |
Mar 10, 2003 | 15.74 | 15.78 | 15.74 | 15.78 | 11,000 | +0.05(+0.32%) |
Mar 07, 2003 | 15.60 | 15.73 | 15.60 | 15.73 | 1,500 | +0.08(+0.51%) |
Mar 06, 2003 | 15.65 | 15.65 | 15.65 | 15.65 | 700 | +0.00(+0.00%) |
Mar 05, 2003 | 15.68 | 15.68 | 15.65 | 15.65 | 4,000 | -0.05(-0.32%) |
Mar 04, 2003 | 15.85 | 15.85 | 15.70 | 15.70 | 5,400 | -0.11(-0.70%) |
Mar 03, 2003 | 15.81 | 15.81 | 15.81 | 15.81 | 300 | +0.01(+0.06%) |
Feb 28, 2003 | 15.60 | 15.80 | 15.60 | 15.80 | 5,500 | +0.20(+1.28%) |
Feb 27, 2003 | 15.53 | 15.60 | 15.53 | 15.60 | 6,600 | +0.11(+0.71%) |
Feb 26, 2003 | 15.44 | 15.49 | 15.44 | 15.49 | 3,200 | +0.14(+0.91%) |
Feb 25, 2003 | 15.50 | 15.56 | 15.20 | 15.35 | 15,900 | -0.15(-0.97%) |
Feb 24, 2003 | 15.38 | 15.53 | 15.38 | 15.50 | 7,600 | +0.13(+0.85%) |
Feb 21, 2003 | 15.37 | 15.37 | 15.37 | 15.37 | 1,300 | +0.00(+0.00%) |
Feb 20, 2003 | 15.37 | 15.37 | 15.37 | 15.37 | 700 | +0.02(+0.13%) |
Feb 19, 2003 | 15.35 | 15.35 | 15.35 | 15.35 | 1,200 | +0.15(+0.99%) |
Feb 18, 2003 | 15.39 | 15.39 | 15.20 | 15.20 | 1,700 | -0.20(-1.30%) |
Feb 14, 2003 | 15.44 | 15.44 | 15.29 | 15.40 | 6,200 | +0.00(+0.00%) |
Feb 13, 2003 | 15.40 | 15.40 | 15.40 | 15.40 | 0 | +0.00(+0.00%) |
Feb 12, 2003 | 15.41 | 15.42 | 15.40 | 15.40 | 4,600 | +0.01(+0.06%) |
Feb 11, 2003 | 15.36 | 15.39 | 15.30 | 15.39 | 4,000 | -0.06(-0.39%) |
Feb 10, 2003 | 15.40 | 15.45 | 15.40 | 15.45 | 9,200 | +0.05(+0.32%) |
Feb 07, 2003 | 15.40 | 15.40 | 15.40 | 15.40 | 0 | +0.00(+0.00%) |
Feb 06, 2003 | 15.40 | 15.40 | 15.40 | 15.40 | 500 | -0.01(-0.06%) |
Feb 05, 2003 | 15.35 | 15.41 | 15.35 | 15.41 | 2,200 | +0.06(+0.39%) |
Feb 04, 2003 | 15.19 | 15.35 | 15.19 | 15.35 | 4,600 | +0.19(+1.25%) |
Feb 03, 2003 | 15.22 | 15.25 | 15.16 | 15.16 | 1,300 | -0.05(-0.33%) |
Jan 31, 2003 | 15.21 | 15.21 | 15.21 | 15.21 | 1,900 | +0.03(+0.20%) |
Jan 30, 2003 | 15.15 | 15.18 | 15.14 | 15.18 | 400 | +0.03(+0.20%) |
Jan 29, 2003 | 15.20 | 15.20 | 15.07 | 15.15 | 2,400 | +0.05(+0.33%) |
Jan 28, 2003 | 15.33 | 15.33 | 15.05 | 15.10 | 10,100 | -0.18(-1.18%) |
Jan 27, 2003 | 15.26 | 15.28 | 15.26 | 15.28 | 1,800 | +0.08(+0.53%) |
Jan 24, 2003 | 15.28 | 15.28 | 15.20 | 15.20 | 4,200 | -0.10(-0.65%) |
Jan 23, 2003 | 15.50 | 15.50 | 15.30 | 15.30 | 4,800 | -0.20(-1.29%) |
Jan 22, 2003 | 15.50 | 15.50 | 15.50 | 15.50 | 0 | +0.00(+0.00%) |
Jan 21, 2003 | 15.50 | 15.50 | 15.50 | 15.50 | 1,700 | +0.05(+0.32%) |
Jan 17, 2003 | 15.45 | 15.45 | 15.45 | 15.45 | 0 | +0.00(+0.00%) |
Jan 16, 2003 | 15.50 | 15.50 | 15.35 | 15.45 | 3,000 | -0.05(-0.32%) |
Jan 15, 2003 | 15.45 | 15.50 | 15.45 | 15.50 | 4,300 | +0.11(+0.71%) |
Jan 14, 2003 | 15.39 | 15.39 | 15.39 | 15.39 | 400 | -0.09(-0.58%) |
Jan 13, 2003 | 15.30 | 15.48 | 15.30 | 15.48 | 6,500 | +0.23(+1.51%) |
Jan 10, 2003 | 15.30 | 15.30 | 15.25 | 15.25 | 2,600 | +0.00(+0.00%) |
Jan 09, 2003 | 15.35 | 15.40 | 15.25 | 15.25 | 4,400 | -0.25(-1.61%) |
Jan 08, 2003 | 15.50 | 15.50 | 15.50 | 15.50 | 0 | +0.00(+0.00%) |
Jan 07, 2003 | 15.50 | 15.50 | 15.50 | 15.50 | 0 | +0.00(+0.00%) |
Jan 06, 2003 | 15.50 | 15.59 | 15.45 | 15.50 | 8,200 | +0.06(+0.39%) |