Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 14.86 | 14.86 | 14.37 | 14.60 | 213,772 | -0.27(-1.79%) |
Feb 27, 2003 | 14.31 | 14.89 | 14.15 | 14.86 | 286,676 | +0.61(+4.32%) |
Feb 26, 2003 | 13.97 | 14.41 | 13.67 | 14.25 | 251,305 | +0.28(+1.99%) |
Feb 25, 2003 | 13.85 | 13.97 | 13.78 | 13.97 | 126,502 | +0.12(+0.89%) |
Feb 24, 2003 | 14.09 | 14.14 | 13.76 | 13.85 | 123,258 | -0.17(-1.25%) |
Feb 21, 2003 | 13.98 | 14.14 | 13.77 | 14.02 | 80,010 | +0.04(+0.28%) |
Feb 20, 2003 | 13.92 | 13.98 | 13.74 | 13.98 | 97,155 | +0.16(+1.12%) |
Feb 19, 2003 | 14.02 | 14.02 | 13.65 | 13.83 | 100,707 | -0.22(-1.57%) |
Feb 18, 2003 | 14.05 | 14.10 | 13.92 | 14.05 | 171,913 | +0.05(+0.37%) |
Feb 14, 2003 | 13.81 | 14.01 | 13.81 | 14.00 | 110,747 | +0.19(+1.41%) |
Feb 13, 2003 | 13.84 | 13.87 | 13.58 | 13.80 | 153,378 | -0.03(-0.23%) |
Feb 12, 2003 | 14.03 | 14.20 | 13.84 | 13.84 | 100,553 | -0.19(-1.38%) |
Feb 11, 2003 | 14.40 | 14.44 | 14.02 | 14.03 | 195,545 | -0.28(-1.95%) |
Feb 10, 2003 | 14.24 | 14.37 | 14.09 | 14.31 | 264,280 | +0.06(+0.45%) |
Feb 07, 2003 | 14.41 | 14.70 | 14.18 | 14.24 | 379,816 | -0.33(-2.27%) |
Feb 06, 2003 | 14.39 | 14.66 | 14.11 | 14.57 | 485,620 | +0.25(+1.72%) |
Feb 05, 2003 | 14.11 | 14.36 | 13.85 | 14.33 | 436,502 | +0.26(+1.84%) |
Feb 04, 2003 | 13.84 | 14.18 | 13.65 | 14.07 | 788,052 | +0.29(+2.11%) |
Feb 03, 2003 | 13.73 | 13.95 | 13.66 | 13.78 | 228,136 | -0.01(-0.05%) |
Jan 31, 2003 | 13.63 | 13.85 | 13.63 | 13.78 | 142,566 | +0.09(+0.66%) |
Jan 30, 2003 | 13.81 | 13.90 | 13.63 | 13.69 | 89,895 | -0.05(-0.38%) |
Jan 29, 2003 | 13.69 | 13.85 | 13.60 | 13.74 | 139,631 | -0.01(-0.09%) |
Jan 28, 2003 | 13.98 | 14.24 | 13.76 | 13.76 | 392,327 | -0.16(-1.16%) |
Jan 27, 2003 | 13.95 | 14.05 | 13.66 | 13.92 | 1,786,015 | -0.09(-0.65%) |
Jan 24, 2003 | 14.25 | 14.35 | 13.93 | 14.01 | 96,228 | -0.30(-2.08%) |
Jan 23, 2003 | 14.24 | 14.34 | 14.04 | 14.31 | 265,670 | +0.07(+0.50%) |
Jan 22, 2003 | 14.60 | 14.62 | 14.17 | 14.24 | 312,162 | -0.34(-2.35%) |
Jan 21, 2003 | 14.94 | 15.01 | 14.56 | 14.58 | 99,008 | -0.38(-2.55%) |
Jan 17, 2003 | 15.02 | 15.02 | 14.92 | 14.96 | 354,948 | -0.09(-0.60%) |
Jan 16, 2003 | 14.99 | 15.22 | 14.96 | 15.05 | 279,880 | +0.06(+0.43%) |
Jan 15, 2003 | 14.97 | 15.05 | 14.86 | 14.99 | 282,352 | -0.03(-0.22%) |
Jan 14, 2003 | 15.02 | 15.14 | 14.96 | 15.02 | 401,594 | -0.09(-0.60%) |
Jan 13, 2003 | 14.92 | 15.41 | 14.92 | 15.11 | 933,862 | -0.93(-5.77%) |
Jan 10, 2003 | 15.99 | 16.13 | 15.89 | 16.04 | 39,232 | +0.01(+0.08%) |
Jan 09, 2003 | 15.78 | 16.07 | 15.78 | 16.02 | 50,817 | +0.26(+1.64%) |
Jan 08, 2003 | 15.71 | 15.96 | 15.69 | 15.76 | 43,403 | +0.08(+0.54%) |
Jan 07, 2003 | 15.96 | 16.11 | 15.53 | 15.68 | 73,831 | -0.24(-1.50%) |
Jan 06, 2003 | 15.69 | 16.06 | 15.69 | 15.92 | 56,377 | +0.32(+2.08%) |
Jan 03, 2003 | 15.86 | 15.87 | 15.41 | 15.60 | 83,871 | -0.27(-1.71%) |
Jan 02, 2003 | 15.67 | 15.91 | 15.67 | 15.87 | 99,163 | +0.33(+2.13%) |
Dec 31, 2002 | 15.58 | 15.65 | 15.44 | 15.54 | 110,901 | -0.05(-0.29%) |
Dec 30, 2002 | 15.65 | 15.73 | 15.54 | 15.58 | 87,887 | -0.02(-0.12%) |
Dec 27, 2002 | 15.84 | 15.84 | 15.51 | 15.60 | 58,694 | -0.23(-1.47%) |
Dec 26, 2002 | 15.80 | 15.94 | 15.73 | 15.84 | 82,018 | +0.10(+0.66%) |
Dec 24, 2002 | 16.02 | 16.02 | 15.57 | 15.73 | 75,994 | -0.35(-2.17%) |
Dec 23, 2002 | 16.35 | 16.35 | 15.84 | 16.08 | 80,627 | -0.26(-1.58%) |
Dec 20, 2002 | 16.47 | 16.47 | 15.93 | 16.34 | 97,000 | +0.45(+2.85%) |
Dec 19, 2002 | 16.07 | 16.19 | 15.87 | 15.89 | 30,274 | -0.10(-0.65%) |
Dec 18, 2002 | 16.17 | 16.30 | 15.99 | 15.99 | 211,609 | -0.18(-1.12%) |
Dec 17, 2002 | 16.01 | 16.17 | 15.89 | 16.17 | 75,994 | +0.00(+0.00%) |
Dec 16, 2002 | 15.82 | 16.19 | 15.82 | 16.17 | 46,183 | +0.34(+2.17%) |
Dec 13, 2002 | 16.17 | 16.17 | 15.79 | 15.83 | 29,192 | -0.29(-1.81%) |
Dec 12, 2002 | 15.96 | 16.26 | 15.89 | 16.12 | 37,070 | +0.21(+1.34%) |
Dec 11, 2002 | 16.02 | 16.15 | 15.89 | 15.91 | 46,955 | -0.21(-1.29%) |
Dec 10, 2002 | 15.82 | 16.12 | 15.73 | 16.11 | 47,264 | +0.36(+2.30%) |
Dec 09, 2002 | 15.75 | 16.01 | 15.65 | 15.75 | 57,767 | +0.01(+0.08%) |
Dec 06, 2002 | 15.78 | 15.93 | 15.73 | 15.74 | 57,304 | -0.06(-0.37%) |
Dec 05, 2002 | 16.11 | 16.17 | 15.67 | 15.80 | 87,424 | -0.30(-1.85%) |
Dec 04, 2002 | 16.02 | 16.30 | 15.96 | 16.09 | 106,577 | +0.07(+0.44%) |
Dec 03, 2002 | 16.12 | 16.19 | 15.99 | 16.02 | 178,091 | -0.07(-0.44%) |