Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 13.75 | 13.75 | 13.75 | 13.75 | 967 | -0.08(-0.56%) |
Mar 28, 2003 | 13.70 | 13.83 | 13.70 | 13.83 | 6,772 | +0.19(+1.36%) |
Mar 27, 2003 | 13.66 | 13.66 | 13.64 | 13.64 | 967 | -0.19(-1.35%) |
Mar 26, 2003 | 13.93 | 13.93 | 13.83 | 13.83 | 4,515 | -0.11(-0.76%) |
Mar 25, 2003 | 13.92 | 13.93 | 13.92 | 13.93 | 3,870 | +0.09(+0.65%) |
Mar 24, 2003 | 13.83 | 14.10 | 13.83 | 13.84 | 13,545 | +0.03(+0.22%) |
Mar 21, 2003 | 13.88 | 13.88 | 13.81 | 13.81 | 1,612 | -0.11(-0.82%) |
Mar 20, 2003 | 14.02 | 14.02 | 13.93 | 13.93 | 1,935 | -0.17(-1.21%) |
Mar 19, 2003 | 13.92 | 14.10 | 13.92 | 14.10 | 3,870 | +0.24(+1.70%) |
Mar 18, 2003 | 13.68 | 13.87 | 13.64 | 13.86 | 10,643 | +0.19(+1.38%) |
Mar 17, 2003 | 13.66 | 13.67 | 13.47 | 13.67 | 39,346 | -0.06(-0.45%) |
Mar 14, 2003 | 13.77 | 13.80 | 13.69 | 13.74 | 15,158 | -0.03(-0.25%) |
Mar 13, 2003 | 13.73 | 14.10 | 13.67 | 13.77 | 57,407 | +0.03(+0.25%) |
Mar 12, 2003 | 13.74 | 13.74 | 13.74 | 13.74 | 0 | +0.00(+0.00%) |
Mar 11, 2003 | 13.91 | 13.91 | 13.64 | 13.74 | 21,608 | -0.16(-1.16%) |
Mar 10, 2003 | 14.59 | 14.59 | 13.83 | 13.90 | 62,245 | -0.69(-4.76%) |
Mar 07, 2003 | 14.61 | 14.61 | 14.59 | 14.59 | 1,935 | -0.02(-0.11%) |
Mar 06, 2003 | 14.61 | 14.61 | 14.60 | 14.61 | 10,320 | +0.00(+0.02%) |
Mar 05, 2003 | 14.60 | 14.88 | 14.58 | 14.60 | 57,407 | -0.12(-0.84%) |
Mar 04, 2003 | 14.59 | 15.02 | 14.57 | 14.73 | 20,641 | +0.07(+0.44%) |
Mar 03, 2003 | 14.50 | 14.95 | 14.50 | 14.66 | 9,352 | +0.09(+0.62%) |
Feb 28, 2003 | 15.16 | 15.35 | 14.50 | 14.57 | 31,929 | -0.57(-3.77%) |
Feb 27, 2003 | 14.57 | 15.14 | 14.57 | 15.14 | 15,480 | +0.68(+4.67%) |
Feb 26, 2003 | 14.47 | 14.47 | 14.47 | 14.47 | 645 | -0.03(-0.19%) |
Feb 25, 2003 | 14.45 | 14.51 | 14.45 | 14.50 | 2,257 | -0.03(-0.21%) |
Feb 24, 2003 | 14.15 | 14.73 | 14.14 | 14.53 | 39,991 | +0.48(+3.42%) |
Feb 21, 2003 | 13.80 | 14.11 | 13.80 | 14.05 | 12,255 | +0.28(+2.05%) |
Feb 20, 2003 | 13.27 | 14.11 | 13.27 | 13.76 | 32,251 | +0.43(+3.23%) |
Feb 19, 2003 | 13.26 | 13.41 | 13.26 | 13.33 | 12,255 | +0.08(+0.58%) |
Feb 18, 2003 | 13.49 | 13.49 | 13.26 | 13.26 | 12,255 | -0.39(-2.84%) |
Feb 14, 2003 | 13.64 | 13.64 | 13.64 | 13.64 | 5,805 | -0.08(-0.57%) |
Feb 13, 2003 | 14.03 | 14.03 | 13.72 | 13.72 | 18,383 | -0.23(-1.67%) |
Feb 12, 2003 | 14.81 | 15.27 | 13.80 | 13.95 | 69,663 | -0.85(-5.76%) |
Feb 11, 2003 | 14.51 | 14.81 | 14.51 | 14.81 | 7,740 | +0.31(+2.14%) |
Feb 10, 2003 | 14.11 | 14.50 | 14.11 | 14.50 | 4,192 | +0.39(+2.75%) |
Feb 07, 2003 | 13.95 | 14.11 | 13.95 | 14.11 | 3,225 | +0.22(+1.56%) |
Feb 06, 2003 | 13.89 | 13.89 | 13.89 | 13.89 | 0 | +0.00(+0.00%) |
Feb 05, 2003 | 13.83 | 13.89 | 13.83 | 13.89 | 645 | +0.09(+0.67%) |
Feb 04, 2003 | 13.80 | 13.80 | 13.80 | 13.80 | 967 | +0.00(+0.00%) |
Feb 03, 2003 | 13.64 | 13.80 | 13.64 | 13.80 | 2,580 | +0.08(+0.56%) |
Jan 31, 2003 | 13.64 | 13.80 | 13.64 | 13.72 | 4,192 | +0.00(+0.00%) |
Jan 30, 2003 | 13.72 | 13.72 | 13.72 | 13.72 | 0 | +0.00(+0.00%) |
Jan 29, 2003 | 13.74 | 13.74 | 13.61 | 13.72 | 6,450 | -0.05(-0.34%) |
Jan 28, 2003 | 13.53 | 13.77 | 13.53 | 13.77 | 3,547 | +0.16(+1.14%) |
Jan 27, 2003 | 13.49 | 13.61 | 13.49 | 13.61 | 1,935 | +0.19(+1.39%) |
Jan 24, 2003 | 13.49 | 13.49 | 13.43 | 13.43 | 2,902 | -0.06(-0.46%) |
Jan 23, 2003 | 13.41 | 13.49 | 13.35 | 13.49 | 2,580 | +0.14(+1.05%) |
Jan 22, 2003 | 13.35 | 13.35 | 13.27 | 13.35 | 2,257 | +0.08(+0.58%) |
Jan 21, 2003 | 13.27 | 13.35 | 13.27 | 13.27 | 3,225 | +0.00(+0.00%) |
Jan 17, 2003 | 13.33 | 13.33 | 13.27 | 13.27 | 2,580 | +0.00(+0.00%) |
Jan 16, 2003 | 13.33 | 13.33 | 13.27 | 13.27 | 967 | +0.02(+0.12%) |
Jan 15, 2003 | 13.26 | 13.26 | 13.10 | 13.26 | 3,547 | +0.00(+0.00%) |
Jan 14, 2003 | 13.33 | 13.33 | 13.18 | 13.26 | 5,160 | -0.08(-0.58%) |
Jan 13, 2003 | 13.33 | 13.33 | 13.33 | 13.33 | 1,935 | -0.08(-0.58%) |
Jan 10, 2003 | 13.46 | 13.46 | 13.41 | 13.41 | 1,612 | +0.03(+0.23%) |
Jan 09, 2003 | 13.38 | 13.38 | 13.38 | 13.38 | 0 | +0.00(+0.00%) |
Jan 08, 2003 | 13.18 | 13.46 | 13.18 | 13.38 | 15,480 | +0.28(+2.13%) |
Jan 07, 2003 | 13.02 | 13.10 | 13.02 | 13.10 | 2,257 | +0.08(+0.60%) |
Jan 03, 2003 | 13.10 | 13.10 | 13.02 | 13.02 | 3,547 | +0.08(+0.60%) |