Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 15.01 | 15.01 | 15.01 | 15.01 | 200 | +0.02(+0.13%) |
Feb 27, 2003 | 14.98 | 14.99 | 14.98 | 14.99 | 700 | +0.02(+0.13%) |
Feb 26, 2003 | 14.92 | 14.97 | 14.81 | 14.97 | 10,300 | -0.03(-0.20%) |
Feb 25, 2003 | 15.09 | 15.15 | 14.90 | 15.00 | 8,200 | -0.05(-0.33%) |
Feb 24, 2003 | 15.11 | 15.11 | 14.98 | 15.05 | 10,200 | -0.06(-0.40%) |
Feb 21, 2003 | 15.01 | 15.11 | 15.01 | 15.11 | 4,900 | +0.11(+0.73%) |
Feb 20, 2003 | 15.00 | 15.00 | 15.00 | 15.00 | 0 | +0.00(+0.00%) |
Feb 19, 2003 | 15.00 | 15.11 | 14.90 | 15.00 | 8,000 | +0.04(+0.27%) |
Feb 18, 2003 | 14.96 | 14.96 | 14.95 | 14.96 | 2,200 | +0.02(+0.13%) |
Feb 14, 2003 | 14.95 | 14.95 | 14.94 | 14.94 | 600 | +0.04(+0.27%) |
Feb 13, 2003 | 15.15 | 15.15 | 14.82 | 14.90 | 10,100 | -0.22(-1.46%) |
Feb 12, 2003 | 15.04 | 15.12 | 15.04 | 15.12 | 4,600 | +0.07(+0.47%) |
Feb 11, 2003 | 15.04 | 15.05 | 15.04 | 15.05 | 2,000 | +0.05(+0.33%) |
Feb 10, 2003 | 14.99 | 15.00 | 14.99 | 15.00 | 2,000 | +0.00(+0.00%) |
Feb 07, 2003 | 15.10 | 15.10 | 14.85 | 15.00 | 16,200 | +0.01(+0.07%) |
Feb 06, 2003 | 14.90 | 14.99 | 14.90 | 14.99 | 3,000 | +0.07(+0.47%) |
Feb 05, 2003 | 14.86 | 14.92 | 14.81 | 14.92 | 6,100 | -0.02(-0.13%) |
Feb 04, 2003 | 14.99 | 14.99 | 14.80 | 14.94 | 7,500 | -0.01(-0.07%) |
Feb 03, 2003 | 14.95 | 14.95 | 14.80 | 14.95 | 5,000 | +0.00(+0.00%) |
Jan 31, 2003 | 14.94 | 14.95 | 14.79 | 14.95 | 8,300 | +0.09(+0.61%) |
Jan 30, 2003 | 14.93 | 14.93 | 14.81 | 14.86 | 6,200 | -0.09(-0.60%) |
Jan 29, 2003 | 15.10 | 15.12 | 14.93 | 14.95 | 8,900 | -0.15(-0.99%) |
Jan 28, 2003 | 15.10 | 15.18 | 15.00 | 15.10 | 15,400 | +0.02(+0.13%) |
Jan 27, 2003 | 15.05 | 15.08 | 14.90 | 15.08 | 7,500 | -0.05(-0.33%) |
Jan 24, 2003 | 15.03 | 15.13 | 14.97 | 15.13 | 7,400 | +0.13(+0.87%) |
Jan 23, 2003 | 15.00 | 15.04 | 14.87 | 15.00 | 6,100 | +0.00(+0.00%) |
Jan 22, 2003 | 15.01 | 15.01 | 14.98 | 15.00 | 2,200 | +0.00(+0.00%) |
Jan 21, 2003 | 15.03 | 15.07 | 14.95 | 15.00 | 3,300 | -0.03(-0.20%) |
Jan 17, 2003 | 14.89 | 15.03 | 14.89 | 15.03 | 700 | +0.15(+1.01%) |
Jan 16, 2003 | 14.87 | 14.88 | 14.87 | 14.88 | 1,500 | +0.01(+0.07%) |
Jan 15, 2003 | 15.23 | 15.23 | 14.86 | 14.87 | 14,600 | -0.36(-2.36%) |
Jan 14, 2003 | 15.27 | 15.27 | 15.23 | 15.23 | 1,100 | -0.01(-0.07%) |
Jan 13, 2003 | 15.24 | 15.24 | 15.24 | 15.24 | 0 | +0.00(+0.00%) |
Jan 10, 2003 | 15.24 | 15.24 | 15.24 | 15.24 | 1,000 | +0.01(+0.07%) |
Jan 09, 2003 | 15.10 | 15.23 | 15.05 | 15.23 | 6,300 | +0.00(+0.00%) |
Jan 08, 2003 | 15.15 | 15.24 | 15.12 | 15.23 | 4,900 | -0.01(-0.07%) |
Jan 07, 2003 | 15.16 | 15.24 | 15.16 | 15.24 | 1,500 | +0.04(+0.26%) |
Jan 06, 2003 | 15.35 | 15.48 | 15.20 | 15.20 | 7,600 | -0.14(-0.91%) |
Jan 03, 2003 | 15.30 | 15.34 | 15.30 | 15.34 | 2,300 | +0.09(+0.59%) |
Jan 02, 2003 | 15.15 | 15.30 | 15.15 | 15.25 | 3,300 | -0.05(-0.33%) |
Dec 31, 2002 | 15.12 | 15.30 | 15.10 | 15.30 | 7,900 | +0.17(+1.12%) |
Dec 30, 2002 | 15.25 | 15.30 | 15.13 | 15.13 | 8,600 | -0.02(-0.13%) |
Dec 27, 2002 | 15.13 | 15.15 | 15.07 | 15.15 | 4,000 | +0.10(+0.66%) |
Dec 26, 2002 | 15.10 | 15.13 | 15.03 | 15.05 | 2,100 | +0.00(+0.00%) |
Dec 24, 2002 | 15.05 | 15.05 | 15.05 | 15.05 | 0 | +0.00(+0.00%) |
Dec 23, 2002 | 15.01 | 15.11 | 15.01 | 15.05 | 5,100 | -0.06(-0.40%) |
Dec 20, 2002 | 15.10 | 15.11 | 15.10 | 15.11 | 5,800 | +0.11(+0.73%) |
Dec 19, 2002 | 15.10 | 15.10 | 14.99 | 15.00 | 900 | -0.09(-0.60%) |
Dec 18, 2002 | 15.09 | 15.09 | 15.09 | 15.09 | 600 | +0.00(+0.00%) |
Dec 17, 2002 | 15.00 | 15.09 | 15.00 | 15.09 | 600 | +0.00(+0.00%) |
Dec 16, 2002 | 15.17 | 15.17 | 15.00 | 15.09 | 5,800 | -0.02(-0.13%) |
Dec 13, 2002 | 15.11 | 15.11 | 15.11 | 15.11 | 0 | +0.00(+0.00%) |
Dec 12, 2002 | 15.11 | 15.11 | 15.11 | 15.11 | 0 | +0.00(+0.00%) |
Dec 11, 2002 | 15.11 | 15.11 | 15.11 | 15.11 | 0 | +0.00(+0.00%) |
Dec 10, 2002 | 15.20 | 15.20 | 15.11 | 15.11 | 2,000 | -0.09(-0.59%) |
Dec 09, 2002 | 15.22 | 15.23 | 15.20 | 15.20 | 5,200 | +0.15(+1.00%) |
Dec 06, 2002 | 15.10 | 15.10 | 15.05 | 15.05 | 2,100 | -0.18(-1.18%) |
Dec 05, 2002 | 15.20 | 15.23 | 15.20 | 15.23 | 1,800 | +0.08(+0.53%) |
Dec 04, 2002 | 15.20 | 15.20 | 15.15 | 15.15 | 1,000 | +0.00(+0.00%) |
Dec 03, 2002 | 15.15 | 15.15 | 15.15 | 15.15 | 200 | +0.01(+0.07%) |