Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 14.48 | 14.48 | 14.48 | 14.48 | 400 | +0.11(+0.77%) |
Mar 28, 2003 | 14.37 | 14.37 | 14.37 | 14.37 | 0 | +0.00(+0.00%) |
Mar 27, 2003 | 14.49 | 14.49 | 14.32 | 14.37 | 2,800 | +0.08(+0.56%) |
Mar 26, 2003 | 14.45 | 14.45 | 14.29 | 14.29 | 5,900 | -0.31(-2.12%) |
Mar 25, 2003 | 14.62 | 14.62 | 14.60 | 14.60 | 600 | -0.12(-0.82%) |
Mar 24, 2003 | 14.75 | 14.75 | 14.60 | 14.72 | 2,000 | -0.16(-1.08%) |
Mar 21, 2003 | 14.94 | 14.95 | 14.88 | 14.88 | 2,700 | -0.02(-0.13%) |
Mar 20, 2003 | 14.91 | 14.91 | 14.90 | 14.90 | 1,500 | -0.09(-0.60%) |
Mar 19, 2003 | 14.90 | 14.99 | 14.90 | 14.99 | 2,200 | +0.24(+1.63%) |
Mar 18, 2003 | 14.85 | 14.85 | 14.67 | 14.75 | 5,500 | -0.10(-0.67%) |
Mar 17, 2003 | 14.85 | 14.85 | 14.85 | 14.85 | 1,400 | +0.15(+1.02%) |
Mar 14, 2003 | 14.72 | 14.72 | 14.70 | 14.70 | 2,400 | -0.05(-0.34%) |
Mar 13, 2003 | 14.70 | 14.75 | 14.70 | 14.75 | 3,200 | +0.10(+0.68%) |
Mar 12, 2003 | 14.65 | 14.65 | 14.65 | 14.65 | 1,700 | -0.01(-0.07%) |
Mar 11, 2003 | 14.65 | 14.70 | 14.65 | 14.66 | 3,000 | +0.09(+0.62%) |
Mar 10, 2003 | 14.65 | 14.65 | 14.50 | 14.57 | 3,300 | -0.20(-1.35%) |
Mar 07, 2003 | 14.77 | 14.77 | 14.77 | 14.77 | 1,000 | +0.00(+0.00%) |
Mar 06, 2003 | 14.65 | 14.77 | 14.65 | 14.77 | 4,300 | +0.27(+1.86%) |
Mar 05, 2003 | 14.50 | 14.50 | 14.50 | 14.50 | 0 | +0.00(+0.00%) |
Mar 04, 2003 | 14.50 | 14.50 | 14.50 | 14.50 | 400 | +0.10(+0.69%) |
Mar 03, 2003 | 14.70 | 14.70 | 14.26 | 14.40 | 14,400 | -0.21(-1.44%) |
Feb 28, 2003 | 14.61 | 14.62 | 14.61 | 14.61 | 3,700 | -0.13(-0.88%) |
Feb 27, 2003 | 14.70 | 14.74 | 14.70 | 14.74 | 3,400 | -0.11(-0.74%) |
Feb 26, 2003 | 14.85 | 14.85 | 14.85 | 14.85 | 1,600 | +0.20(+1.37%) |
Feb 25, 2003 | 14.65 | 14.70 | 14.65 | 14.65 | 4,200 | -0.10(-0.68%) |
Feb 24, 2003 | 14.65 | 14.75 | 14.65 | 14.75 | 1,300 | +0.00(+0.00%) |
Feb 21, 2003 | 14.70 | 14.75 | 14.65 | 14.75 | 3,100 | -0.10(-0.67%) |
Feb 20, 2003 | 14.95 | 14.95 | 14.85 | 14.85 | 1,500 | -0.25(-1.66%) |
Feb 19, 2003 | 15.00 | 15.10 | 15.00 | 15.10 | 1,700 | +0.00(+0.00%) |
Feb 18, 2003 | 15.10 | 15.10 | 15.10 | 15.10 | 3,300 | +0.10(+0.67%) |
Feb 14, 2003 | 15.00 | 15.00 | 15.00 | 15.00 | 0 | +0.00(+0.00%) |
Feb 13, 2003 | 15.00 | 15.00 | 15.00 | 15.00 | 0 | +0.00(+0.00%) |
Feb 12, 2003 | 15.05 | 15.05 | 15.00 | 15.00 | 2,900 | +0.00(+0.00%) |
Feb 11, 2003 | 15.01 | 15.01 | 15.00 | 15.00 | 13,000 | -0.04(-0.27%) |
Feb 10, 2003 | 15.07 | 15.07 | 15.01 | 15.04 | 4,500 | -0.06(-0.40%) |
Feb 07, 2003 | 14.90 | 15.10 | 14.90 | 15.10 | 3,400 | +0.10(+0.67%) |
Feb 06, 2003 | 14.99 | 15.00 | 14.90 | 15.00 | 12,100 | +0.10(+0.67%) |
Feb 05, 2003 | 14.90 | 14.90 | 14.90 | 14.90 | 0 | +0.00(+0.00%) |
Feb 04, 2003 | 14.79 | 14.91 | 14.72 | 14.90 | 11,800 | +0.15(+1.02%) |
Feb 03, 2003 | 14.75 | 14.75 | 14.75 | 14.75 | 300 | +0.10(+0.68%) |
Jan 31, 2003 | 14.70 | 14.70 | 14.65 | 14.65 | 21,000 | -0.12(-0.81%) |
Jan 30, 2003 | 14.62 | 14.77 | 14.62 | 14.77 | 5,700 | +0.17(+1.16%) |
Jan 29, 2003 | 14.43 | 14.60 | 14.43 | 14.60 | 800 | +0.20(+1.39%) |
Jan 24, 2003 | 14.40 | 14.40 | 14.40 | 14.40 | 500 | -0.13(-0.89%) |
Jan 23, 2003 | 14.53 | 14.53 | 14.53 | 14.53 | 0 | +0.00(+0.00%) |
Jan 22, 2003 | 14.53 | 14.53 | 14.53 | 14.53 | 700 | -0.02(-0.14%) |
Jan 21, 2003 | 14.55 | 14.55 | 14.55 | 14.55 | 0 | +0.00(+0.00%) |
Jan 17, 2003 | 14.55 | 14.55 | 14.55 | 14.55 | 500 | +0.05(+0.34%) |
Jan 16, 2003 | 14.50 | 14.50 | 14.50 | 14.50 | 1,000 | +0.00(+0.00%) |
Jan 15, 2003 | 14.51 | 14.51 | 14.42 | 14.50 | 4,600 | +0.00(+0.00%) |
Jan 14, 2003 | 14.51 | 14.51 | 14.50 | 14.50 | 5,000 | -0.06(-0.41%) |
Jan 13, 2003 | 14.60 | 14.60 | 14.55 | 14.56 | 16,700 | -0.14(-0.95%) |
Jan 10, 2003 | 14.62 | 14.75 | 14.60 | 14.70 | 15,300 | +0.00(+0.00%) |
Jan 09, 2003 | 14.86 | 14.86 | 14.70 | 14.70 | 2,300 | -0.15(-1.01%) |
Jan 08, 2003 | 14.86 | 14.86 | 14.85 | 14.85 | 5,400 | -0.01(-0.07%) |
Jan 07, 2003 | 14.91 | 14.91 | 14.85 | 14.86 | 5,500 | -0.04(-0.27%) |
Jan 06, 2003 | 15.00 | 15.00 | 14.90 | 14.90 | 54,000 | -0.10(-0.67%) |
Jan 03, 2003 | 15.00 | 15.00 | 15.00 | 15.00 | 63,400 | -0.01(-0.07%) |