Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 12.44 | 12.44 | 12.32 | 12.32 | 5,844 | -0.08(-0.66%) |
Feb 27, 2003 | 12.40 | 12.44 | 12.36 | 12.40 | 20,822 | +0.00(+0.00%) |
Feb 26, 2003 | 12.52 | 12.52 | 12.36 | 12.40 | 19,361 | -0.04(-0.33%) |
Feb 25, 2003 | 12.40 | 12.52 | 12.36 | 12.44 | 4,383 | +0.04(+0.33%) |
Feb 24, 2003 | 12.32 | 12.40 | 12.32 | 12.40 | 2,435 | +0.08(+0.67%) |
Feb 21, 2003 | 13.14 | 13.38 | 12.32 | 12.32 | 3,653 | -0.82(-6.25%) |
Feb 20, 2003 | 13.18 | 13.18 | 13.14 | 13.14 | 243 | -0.08(-0.62%) |
Feb 19, 2003 | 13.22 | 13.22 | 13.22 | 13.22 | 0 | +0.00(+0.00%) |
Feb 18, 2003 | 13.22 | 13.22 | 13.22 | 13.22 | 608 | -0.16(-1.22%) |
Feb 14, 2003 | 13.39 | 13.39 | 13.39 | 13.39 | 0 | +0.00(+0.00%) |
Feb 13, 2003 | 14.07 | 14.07 | 13.22 | 13.39 | 2,435 | -0.61(-4.35%) |
Feb 12, 2003 | 13.99 | 13.99 | 13.99 | 13.99 | 0 | +0.00(+0.00%) |
Feb 11, 2003 | 13.98 | 13.99 | 13.98 | 13.99 | 243 | +0.03(+0.24%) |
Feb 10, 2003 | 13.96 | 13.96 | 13.96 | 13.96 | 0 | +0.00(+0.00%) |
Feb 07, 2003 | 13.96 | 13.96 | 13.96 | 13.96 | 0 | +0.00(+0.00%) |
Feb 06, 2003 | 13.96 | 13.96 | 13.96 | 13.96 | 0 | +0.00(+0.00%) |
Feb 05, 2003 | 13.96 | 13.96 | 13.96 | 13.96 | 0 | +0.00(+0.00%) |
Feb 04, 2003 | 14.15 | 14.15 | 14.15 | 13.96 | 608 | +0.05(+0.35%) |
Feb 03, 2003 | 13.91 | 13.91 | 13.91 | 13.91 | 243 | -0.05(-0.35%) |
Jan 31, 2003 | 13.97 | 13.97 | 13.96 | 13.96 | 487 | -0.25(-1.73%) |
Jan 30, 2003 | 13.65 | 14.21 | 13.87 | 14.21 | 2,800 | +0.56(+4.09%) |
Jan 29, 2003 | 13.34 | 13.75 | 13.34 | 13.65 | 1,704 | +0.50(+3.81%) |
Jan 28, 2003 | 13.14 | 13.16 | 13.14 | 13.15 | 365 | -0.19(-1.42%) |
Jan 27, 2003 | 13.34 | 13.34 | 13.34 | 13.34 | 121 | +0.20(+1.50%) |
Jan 23, 2003 | 13.14 | 13.14 | 13.14 | 13.14 | 0 | +0.00(+0.00%) |
Jan 22, 2003 | 13.14 | 13.14 | 13.14 | 13.14 | 0 | +0.00(+0.00%) |
Jan 21, 2003 | 13.47 | 13.47 | 13.14 | 13.14 | 1,339 | -0.39(-2.85%) |
Jan 17, 2003 | 13.55 | 13.67 | 13.18 | 13.53 | 487 | -0.36(-2.60%) |
Jan 16, 2003 | 13.89 | 13.89 | 13.89 | 13.89 | 487 | +0.34(+2.48%) |
Jan 15, 2003 | 13.55 | 13.55 | 13.55 | 13.55 | 0 | +0.00(+0.00%) |
Jan 14, 2003 | 13.55 | 13.55 | 13.55 | 13.55 | 608 | -0.09(-0.66%) |
Jan 13, 2003 | 13.40 | 13.64 | 13.40 | 13.64 | 730 | +0.09(+0.67%) |
Jan 10, 2003 | 13.41 | 13.55 | 13.41 | 13.55 | 852 | +0.27(+2.04%) |
Jan 09, 2003 | 13.40 | 13.40 | 13.28 | 13.28 | 852 | -0.15(-1.10%) |
Jan 08, 2003 | 13.49 | 13.49 | 13.43 | 13.43 | 1,095 | -0.16(-1.16%) |
Jan 07, 2003 | 13.58 | 13.58 | 13.58 | 13.58 | 0 | +0.00(+0.00%) |
Jan 03, 2003 | 13.58 | 13.58 | 13.58 | 13.58 | 121 | -0.14(-1.01%) |
Jan 02, 2003 | 13.83 | 13.94 | 13.65 | 13.72 | 2,070 | +0.03(+0.24%) |
Dec 31, 2002 | 13.55 | 13.88 | 13.55 | 13.69 | 3,166 | +0.40(+3.03%) |
Dec 27, 2002 | 13.14 | 13.29 | 13.14 | 13.29 | 365 | -0.12(-0.86%) |
Dec 26, 2002 | 13.33 | 13.41 | 13.28 | 13.40 | 852 | -0.07(-0.49%) |
Dec 24, 2002 | 13.57 | 13.57 | 13.11 | 13.47 | 1,948 | -0.30(-2.15%) |
Dec 23, 2002 | 13.76 | 13.76 | 13.76 | 13.76 | 0 | +0.00(+0.00%) |
Dec 20, 2002 | 13.76 | 13.76 | 13.76 | 13.76 | 852 | -0.13(-0.95%) |
Dec 19, 2002 | 13.89 | 13.89 | 13.89 | 13.89 | 0 | +0.00(+0.00%) |
Dec 18, 2002 | 13.94 | 13.94 | 13.89 | 13.89 | 365 | -0.07(-0.47%) |
Dec 17, 2002 | 13.96 | 13.96 | 13.96 | 13.96 | 243 | +0.00(+0.00%) |
Dec 16, 2002 | 13.96 | 13.96 | 13.95 | 13.96 | 487 | +0.08(+0.59%) |
Dec 13, 2002 | 13.88 | 13.88 | 13.88 | 13.88 | 243 | -0.14(-1.00%) |
Dec 12, 2002 | 14.02 | 14.02 | 14.02 | 14.02 | 121 | +0.39(+2.83%) |
Dec 11, 2002 | 13.48 | 13.67 | 13.48 | 13.63 | 1,339 | +0.37(+2.79%) |
Dec 10, 2002 | 14.19 | 14.19 | 13.26 | 13.26 | 5,357 | -1.52(-10.28%) |
Dec 09, 2002 | 14.37 | 14.78 | 14.37 | 14.78 | 608 | +0.57(+4.05%) |
Dec 06, 2002 | 13.89 | 14.50 | 13.89 | 14.21 | 1,217 | +0.66(+4.85%) |
Dec 05, 2002 | 13.55 | 13.55 | 13.55 | 13.55 | 0 | +0.00(+0.00%) |
Dec 04, 2002 | 13.55 | 13.55 | 13.55 | 13.55 | 0 | +0.00(+0.00%) |
Dec 03, 2002 | 14.19 | 14.19 | 13.55 | 13.55 | 974 | -0.76(-5.34%) |