Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 14.17 | 14.22 | 13.89 | 13.91 | 192,390 | -0.19(-1.34%) |
Feb 27, 2003 | 14.22 | 14.35 | 14.06 | 14.10 | 155,533 | -0.07(-0.46%) |
Feb 26, 2003 | 14.47 | 14.47 | 14.16 | 14.17 | 111,794 | -0.29(-2.03%) |
Feb 25, 2003 | 14.34 | 14.52 | 14.22 | 14.46 | 180,156 | +0.19(+1.33%) |
Feb 24, 2003 | 14.45 | 14.48 | 14.25 | 14.27 | 147,887 | -0.14(-1.00%) |
Feb 21, 2003 | 14.29 | 14.54 | 14.27 | 14.42 | 129,840 | -0.04(-0.27%) |
Feb 20, 2003 | 14.41 | 14.52 | 14.34 | 14.46 | 1,957,401 | +0.06(+0.41%) |
Feb 19, 2003 | 14.48 | 14.57 | 14.39 | 14.40 | 113,018 | -0.01(-0.05%) |
Feb 18, 2003 | 14.40 | 14.50 | 14.25 | 14.40 | 130,146 | +0.05(+0.36%) |
Feb 14, 2003 | 14.05 | 14.42 | 14.05 | 14.35 | 248,211 | +0.29(+2.09%) |
Feb 13, 2003 | 13.99 | 14.20 | 13.86 | 14.06 | 166,392 | +0.13(+0.94%) |
Feb 12, 2003 | 13.86 | 14.32 | 13.86 | 13.93 | 296,386 | +0.07(+0.52%) |
Feb 11, 2003 | 14.13 | 14.16 | 13.74 | 13.86 | 198,814 | -0.20(-1.44%) |
Feb 10, 2003 | 13.93 | 14.15 | 13.93 | 14.06 | 123,876 | +0.14(+1.03%) |
Feb 07, 2003 | 14.29 | 14.34 | 13.91 | 13.91 | 121,735 | -0.37(-2.56%) |
Feb 06, 2003 | 14.49 | 14.51 | 14.22 | 14.28 | 98,795 | -0.08(-0.55%) |
Feb 05, 2003 | 14.69 | 14.69 | 14.25 | 14.36 | 109,041 | -0.20(-1.35%) |
Feb 04, 2003 | 14.42 | 14.67 | 14.40 | 14.56 | 117,453 | +0.07(+0.45%) |
Feb 03, 2003 | 14.65 | 14.69 | 14.48 | 14.49 | 180,767 | -0.16(-1.07%) |
Jan 31, 2003 | 14.42 | 14.65 | 14.40 | 14.65 | 336,301 | +0.26(+1.77%) |
Jan 30, 2003 | 14.36 | 14.56 | 14.36 | 14.39 | 197,743 | +0.09(+0.64%) |
Jan 29, 2003 | 14.35 | 14.38 | 14.08 | 14.30 | 138,405 | +0.11(+0.78%) |
Jan 28, 2003 | 14.16 | 14.40 | 13.99 | 14.19 | 257,693 | +0.20(+1.40%) |
Jan 27, 2003 | 14.39 | 14.39 | 13.99 | 13.99 | 145,899 | -0.35(-2.42%) |
Jan 24, 2003 | 14.46 | 14.46 | 14.25 | 14.34 | 125,252 | -0.12(-0.86%) |
Jan 23, 2003 | 14.38 | 14.57 | 14.35 | 14.46 | 203,555 | +0.12(+0.87%) |
Jan 22, 2003 | 14.52 | 14.52 | 14.33 | 14.34 | 206,460 | -0.20(-1.35%) |
Jan 21, 2003 | 14.71 | 14.71 | 14.44 | 14.54 | 144,216 | -0.12(-0.80%) |
Jan 17, 2003 | 14.91 | 14.91 | 14.59 | 14.65 | 208,448 | -0.17(-1.15%) |
Jan 16, 2003 | 14.65 | 15.02 | 14.65 | 14.82 | 245,153 | +0.20(+1.39%) |
Jan 15, 2003 | 15.26 | 15.26 | 14.45 | 14.62 | 519,975 | -0.60(-3.95%) |
Jan 14, 2003 | 15.37 | 15.40 | 15.17 | 15.22 | 157,216 | -0.18(-1.19%) |
Jan 13, 2003 | 15.37 | 15.50 | 15.10 | 15.41 | 215,025 | +0.05(+0.30%) |
Jan 10, 2003 | 15.30 | 15.42 | 15.25 | 15.36 | 190,402 | -0.04(-0.25%) |
Jan 09, 2003 | 15.60 | 15.63 | 15.37 | 15.40 | 157,063 | -0.03(-0.21%) |
Jan 08, 2003 | 15.53 | 15.54 | 15.30 | 15.43 | 155,380 | -0.09(-0.59%) |
Jan 07, 2003 | 15.90 | 15.90 | 15.27 | 15.52 | 243,012 | -0.30(-1.90%) |
Jan 06, 2003 | 15.40 | 15.85 | 15.40 | 15.82 | 194,684 | +0.46(+2.98%) |
Jan 03, 2003 | 15.38 | 15.45 | 15.26 | 15.37 | 241,482 | -0.03(-0.17%) |
Jan 02, 2003 | 15.40 | 15.46 | 15.26 | 15.39 | 124,488 | +0.14(+0.94%) |
Dec 31, 2002 | 15.31 | 15.44 | 15.18 | 15.25 | 148,957 | +0.05(+0.30%) |
Dec 30, 2002 | 15.20 | 15.25 | 15.07 | 15.20 | 179,085 | +0.09(+0.61%) |
Dec 27, 2002 | 15.37 | 15.41 | 15.10 | 15.11 | 168,380 | -0.34(-2.20%) |
Dec 26, 2002 | 15.40 | 15.47 | 15.37 | 15.45 | 62,549 | +0.09(+0.55%) |
Dec 24, 2002 | 15.44 | 15.44 | 15.27 | 15.37 | 48,174 | -0.01(-0.04%) |
Dec 23, 2002 | 15.10 | 15.45 | 15.05 | 15.37 | 130,146 | +0.23(+1.51%) |
Dec 20, 2002 | 15.50 | 15.53 | 15.14 | 15.14 | 205,543 | -0.22(-1.45%) |
Dec 19, 2002 | 15.55 | 15.57 | 15.31 | 15.37 | 108,277 | -0.09(-0.55%) |
Dec 18, 2002 | 15.44 | 15.61 | 15.29 | 15.45 | 99,407 | +0.07(+0.43%) |
Dec 17, 2002 | 15.44 | 15.56 | 15.31 | 15.39 | 100,783 | -0.05(-0.34%) |
Dec 16, 2002 | 14.94 | 15.46 | 14.94 | 15.44 | 334,007 | +0.54(+3.60%) |
Dec 13, 2002 | 15.05 | 15.17 | 14.90 | 14.90 | 193,155 | -0.10(-0.65%) |
Dec 12, 2002 | 15.01 | 15.01 | 14.88 | 15.00 | 199,272 | +0.06(+0.39%) |
Dec 11, 2002 | 14.91 | 14.97 | 14.91 | 14.94 | 206,766 | +0.05(+0.35%) |
Dec 10, 2002 | 14.88 | 14.91 | 14.81 | 14.89 | 146,204 | +0.06(+0.40%) |
Dec 09, 2002 | 14.91 | 14.93 | 14.74 | 14.83 | 133,817 | -0.05(-0.31%) |
Dec 06, 2002 | 14.88 | 14.98 | 14.72 | 14.88 | 154,616 | -0.07(-0.44%) |
Dec 05, 2002 | 15.17 | 15.17 | 14.85 | 14.94 | 156,757 | -0.07(-0.44%) |
Dec 04, 2002 | 15.07 | 15.24 | 14.92 | 15.01 | 555,762 | +0.10(+0.66%) |
Dec 03, 2002 | 14.93 | 15.18 | 14.78 | 14.91 | 270,540 | +0.01(+0.04%) |