Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 15.83 | 15.91 | 15.80 | 15.83 | 543,627 | -0.03(-0.19%) |
Feb 27, 2003 | 15.73 | 15.86 | 15.68 | 15.86 | 577,235 | +0.18(+1.17%) |
Feb 26, 2003 | 15.78 | 15.79 | 15.68 | 15.68 | 399,851 | -0.15(-0.96%) |
Feb 25, 2003 | 15.48 | 15.83 | 15.45 | 15.83 | 946,266 | +0.37(+2.37%) |
Feb 24, 2003 | 15.60 | 15.60 | 15.42 | 15.46 | 402,966 | -0.11(-0.71%) |
Feb 21, 2003 | 15.46 | 15.63 | 15.40 | 15.57 | 606,253 | +0.14(+0.91%) |
Feb 20, 2003 | 15.49 | 15.50 | 15.41 | 15.43 | 245,419 | -0.07(-0.47%) |
Feb 19, 2003 | 15.43 | 15.55 | 15.36 | 15.51 | 391,490 | +0.07(+0.47%) |
Feb 18, 2003 | 15.16 | 15.43 | 15.13 | 15.43 | 436,902 | +0.34(+2.22%) |
Feb 14, 2003 | 15.07 | 15.16 | 15.04 | 15.10 | 332,963 | +0.02(+0.12%) |
Feb 13, 2003 | 15.07 | 15.18 | 14.99 | 15.08 | 654,287 | -0.01(-0.04%) |
Feb 12, 2003 | 15.25 | 15.27 | 15.05 | 15.08 | 551,824 | -0.44(-2.83%) |
Feb 11, 2003 | 15.74 | 15.74 | 15.51 | 15.52 | 820,032 | -0.21(-1.36%) |
Feb 10, 2003 | 15.60 | 15.74 | 15.49 | 15.74 | 540,513 | +0.13(+0.86%) |
Feb 07, 2003 | 15.58 | 15.65 | 15.58 | 15.60 | 696,912 | +0.01(+0.04%) |
Feb 06, 2003 | 15.48 | 15.71 | 15.46 | 15.60 | 677,403 | +0.12(+0.79%) |
Feb 05, 2003 | 15.37 | 15.49 | 15.37 | 15.48 | 477,559 | +0.14(+0.91%) |
Feb 04, 2003 | 15.29 | 15.33 | 15.25 | 15.33 | 784,129 | +0.04(+0.28%) |
Feb 03, 2003 | 15.27 | 15.40 | 15.27 | 15.29 | 452,148 | +0.01(+0.08%) |
Jan 31, 2003 | 15.08 | 15.31 | 15.08 | 15.28 | 865,115 | +0.18(+1.21%) |
Jan 30, 2003 | 15.19 | 15.19 | 15.07 | 15.10 | 568,219 | -0.09(-0.60%) |
Jan 29, 2003 | 14.88 | 15.19 | 14.88 | 15.19 | 759,865 | +0.24(+1.63%) |
Jan 28, 2003 | 14.96 | 15.01 | 14.92 | 14.94 | 893,805 | -0.01(-0.08%) |
Jan 27, 2003 | 14.97 | 14.99 | 14.79 | 14.96 | 602,974 | -0.05(-0.33%) |
Jan 24, 2003 | 15.10 | 15.15 | 15.01 | 15.01 | 504,937 | -0.16(-1.09%) |
Jan 23, 2003 | 15.01 | 15.17 | 15.01 | 15.17 | 432,148 | +0.15(+0.97%) |
Jan 22, 2003 | 14.97 | 15.09 | 14.95 | 15.02 | 919,544 | +0.03(+0.20%) |
Jan 21, 2003 | 15.13 | 15.13 | 14.95 | 14.99 | 507,888 | -0.10(-0.69%) |
Jan 17, 2003 | 15.04 | 15.10 | 14.97 | 15.10 | 499,363 | +0.03(+0.20%) |
Jan 16, 2003 | 15.26 | 15.28 | 15.05 | 15.07 | 594,121 | -0.18(-1.20%) |
Jan 15, 2003 | 15.34 | 15.36 | 15.16 | 15.25 | 679,534 | -0.12(-0.79%) |
Jan 14, 2003 | 15.41 | 15.44 | 15.34 | 15.37 | 527,233 | -0.04(-0.28%) |
Jan 13, 2003 | 15.49 | 15.56 | 15.41 | 15.41 | 828,884 | -0.13(-0.82%) |
Jan 10, 2003 | 15.62 | 15.74 | 15.49 | 15.54 | 412,639 | -0.10(-0.66%) |
Jan 09, 2003 | 15.73 | 15.84 | 15.45 | 15.65 | 878,886 | -0.07(-0.43%) |
Jan 08, 2003 | 15.80 | 15.87 | 15.69 | 15.71 | 667,567 | -0.18(-1.11%) |
Jan 07, 2003 | 16.18 | 16.19 | 15.89 | 15.89 | 899,379 | -0.34(-2.07%) |
Jan 06, 2003 | 16.10 | 16.29 | 15.95 | 16.23 | 928,724 | +0.27(+1.72%) |
Jan 03, 2003 | 15.66 | 15.95 | 15.66 | 15.95 | 469,854 | +0.27(+1.75%) |
Jan 02, 2003 | 15.55 | 15.68 | 15.53 | 15.68 | 584,777 | +0.15(+0.98%) |
Dec 31, 2002 | 15.63 | 15.68 | 15.52 | 15.52 | 607,400 | -0.11(-0.70%) |
Dec 30, 2002 | 15.58 | 15.64 | 15.49 | 15.63 | 466,247 | +0.05(+0.35%) |
Dec 27, 2002 | 15.48 | 15.69 | 15.45 | 15.58 | 226,730 | +0.02(+0.16%) |
Dec 26, 2002 | 15.68 | 15.76 | 15.52 | 15.55 | 315,586 | -0.12(-0.78%) |
Dec 24, 2002 | 15.58 | 15.71 | 15.58 | 15.68 | 175,416 | +0.06(+0.39%) |
Dec 23, 2002 | 15.49 | 15.62 | 15.44 | 15.62 | 801,998 | +0.17(+1.11%) |
Dec 20, 2002 | 15.30 | 15.46 | 15.27 | 15.44 | 501,659 | +0.16(+1.08%) |
Dec 19, 2002 | 15.30 | 15.33 | 15.24 | 15.28 | 439,197 | -0.08(-0.52%) |
Dec 18, 2002 | 15.31 | 15.40 | 15.29 | 15.36 | 772,981 | +0.00(+0.00%) |
Dec 17, 2002 | 15.45 | 15.45 | 15.28 | 15.36 | 384,933 | -0.09(-0.59%) |
Dec 16, 2002 | 15.36 | 15.46 | 15.28 | 15.45 | 551,005 | +0.13(+0.84%) |
Dec 13, 2002 | 15.39 | 15.41 | 15.32 | 15.32 | 382,146 | -0.05(-0.36%) |
Dec 12, 2002 | 15.32 | 15.41 | 15.29 | 15.38 | 774,620 | +0.05(+0.36%) |
Dec 11, 2002 | 15.27 | 15.34 | 15.26 | 15.32 | 516,741 | +0.01(+0.08%) |
Dec 10, 2002 | 15.27 | 15.34 | 15.25 | 15.31 | 599,367 | +0.02(+0.12%) |
Dec 09, 2002 | 15.25 | 15.32 | 15.22 | 15.29 | 717,405 | +0.04(+0.24%) |
Dec 06, 2002 | 15.27 | 15.27 | 15.20 | 15.26 | 635,598 | -0.02(-0.16%) |
Dec 05, 2002 | 15.33 | 15.33 | 15.25 | 15.28 | 666,583 | -0.05(-0.36%) |
Dec 04, 2002 | 15.28 | 15.41 | 15.26 | 15.33 | 1,037,417 | -0.01(-0.04%) |
Dec 03, 2002 | 15.43 | 15.51 | 15.33 | 15.34 | 815,769 | -0.12(-0.79%) |