Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 15.23 | 15.42 | 14.57 | 14.64 | 31,780 | -0.57(-3.77%) |
Feb 27, 2003 | 14.64 | 15.21 | 14.64 | 15.21 | 15,408 | +0.68(+4.67%) |
Feb 26, 2003 | 14.54 | 14.54 | 14.54 | 14.54 | 642 | -0.03(-0.19%) |
Feb 25, 2003 | 14.52 | 14.58 | 14.52 | 14.56 | 2,247 | -0.03(-0.21%) |
Feb 24, 2003 | 14.22 | 14.80 | 14.21 | 14.59 | 39,805 | +0.48(+3.42%) |
Feb 21, 2003 | 13.86 | 14.17 | 13.86 | 14.11 | 12,198 | +0.28(+2.05%) |
Feb 20, 2003 | 13.33 | 14.17 | 13.33 | 13.83 | 32,101 | +0.43(+3.23%) |
Feb 19, 2003 | 13.32 | 13.47 | 13.32 | 13.39 | 12,198 | +0.08(+0.58%) |
Feb 18, 2003 | 13.55 | 13.55 | 13.32 | 13.32 | 12,198 | -0.39(-2.84%) |
Feb 14, 2003 | 13.71 | 13.71 | 13.71 | 13.71 | 5,778 | -0.08(-0.56%) |
Feb 13, 2003 | 14.10 | 14.10 | 13.78 | 13.78 | 18,297 | -0.23(-1.67%) |
Feb 12, 2003 | 14.87 | 15.34 | 13.86 | 14.02 | 69,339 | -0.86(-5.76%) |
Feb 11, 2003 | 14.58 | 14.87 | 14.58 | 14.87 | 7,704 | +0.31(+2.14%) |
Feb 10, 2003 | 14.17 | 14.56 | 14.17 | 14.56 | 4,173 | +0.39(+2.75%) |
Feb 07, 2003 | 14.02 | 14.17 | 14.02 | 14.17 | 3,210 | +0.22(+1.56%) |
Feb 06, 2003 | 13.96 | 13.96 | 13.96 | 13.96 | 0 | +0.00(+0.00%) |
Feb 05, 2003 | 13.89 | 13.96 | 13.89 | 13.96 | 642 | +0.09(+0.67%) |
Feb 04, 2003 | 13.86 | 13.86 | 13.86 | 13.86 | 963 | +0.00(+0.00%) |
Feb 03, 2003 | 13.71 | 13.86 | 13.71 | 13.86 | 2,568 | +0.08(+0.57%) |
Jan 31, 2003 | 13.71 | 13.86 | 13.71 | 13.78 | 4,173 | +0.00(+0.00%) |
Jan 30, 2003 | 13.78 | 13.78 | 13.78 | 13.78 | 0 | +0.00(+0.00%) |
Jan 29, 2003 | 13.80 | 13.80 | 13.68 | 13.78 | 6,420 | -0.05(-0.34%) |
Jan 28, 2003 | 13.60 | 13.83 | 13.60 | 13.83 | 3,531 | +0.16(+1.14%) |
Jan 27, 2003 | 13.55 | 13.68 | 13.55 | 13.68 | 1,926 | +0.19(+1.39%) |
Jan 24, 2003 | 13.55 | 13.55 | 13.49 | 13.49 | 2,889 | -0.06(-0.46%) |
Jan 23, 2003 | 13.47 | 13.55 | 13.41 | 13.55 | 2,568 | +0.14(+1.05%) |
Jan 22, 2003 | 13.41 | 13.41 | 13.33 | 13.41 | 2,247 | +0.08(+0.58%) |
Jan 21, 2003 | 13.33 | 13.41 | 13.33 | 13.33 | 3,210 | +0.00(+0.00%) |
Jan 17, 2003 | 13.39 | 13.39 | 13.33 | 13.33 | 2,568 | +0.00(+0.00%) |
Jan 16, 2003 | 13.39 | 13.39 | 13.33 | 13.33 | 963 | +0.02(+0.12%) |
Jan 15, 2003 | 13.32 | 13.32 | 13.16 | 13.32 | 3,531 | +0.00(+0.00%) |
Jan 14, 2003 | 13.39 | 13.39 | 13.24 | 13.32 | 5,136 | -0.08(-0.58%) |
Jan 13, 2003 | 13.39 | 13.39 | 13.39 | 13.39 | 1,926 | -0.08(-0.58%) |
Jan 10, 2003 | 13.52 | 13.52 | 13.47 | 13.47 | 1,605 | +0.03(+0.23%) |
Jan 09, 2003 | 13.44 | 13.44 | 13.44 | 13.44 | 0 | +0.00(+0.00%) |
Jan 08, 2003 | 13.24 | 13.52 | 13.24 | 13.44 | 15,408 | +0.28(+2.13%) |
Jan 07, 2003 | 13.08 | 13.16 | 13.08 | 13.16 | 2,247 | +0.08(+0.60%) |
Jan 03, 2003 | 13.16 | 13.16 | 13.08 | 13.08 | 3,531 | +0.08(+0.60%) |
Jan 02, 2003 | 13.01 | 13.01 | 13.01 | 13.01 | 642 | -0.08(-0.59%) |
Dec 31, 2002 | 13.08 | 13.08 | 13.08 | 13.08 | 321 | +0.00(+0.00%) |
Dec 30, 2002 | 13.08 | 13.08 | 13.08 | 13.08 | 963 | -0.09(-0.71%) |
Dec 27, 2002 | 13.18 | 13.18 | 13.18 | 13.18 | 1,605 | +0.00(+0.00%) |
Dec 26, 2002 | 13.39 | 13.39 | 13.18 | 13.18 | 4,494 | +0.09(+0.71%) |
Dec 24, 2002 | 13.08 | 13.08 | 13.08 | 13.08 | 0 | +0.00(+0.00%) |
Dec 23, 2002 | 13.08 | 13.08 | 13.08 | 13.08 | 0 | +0.00(+0.00%) |
Dec 20, 2002 | 13.10 | 13.10 | 13.08 | 13.08 | 3,852 | -0.08(-0.59%) |
Dec 19, 2002 | 13.16 | 13.16 | 13.16 | 13.16 | 0 | +0.00(+0.00%) |
Dec 18, 2002 | 13.16 | 13.16 | 13.16 | 13.16 | 0 | +0.00(+0.00%) |
Dec 17, 2002 | 13.16 | 13.16 | 13.16 | 13.16 | 963 | +0.08(+0.60%) |
Dec 16, 2002 | 13.01 | 13.05 | 13.01 | 13.08 | 6,420 | +0.00(+0.00%) |
Dec 13, 2002 | 13.08 | 13.08 | 13.08 | 13.08 | 14,124 | +0.03(+0.24%) |
Dec 12, 2002 | 13.08 | 13.08 | 13.04 | 13.05 | 4,173 | +0.04(+0.34%) |
Dec 11, 2002 | 13.01 | 13.01 | 13.01 | 13.01 | 1,284 | -0.01(-0.05%) |
Dec 10, 2002 | 13.02 | 13.02 | 13.02 | 13.02 | 0 | +0.00(+0.00%) |
Dec 09, 2002 | 13.02 | 13.02 | 13.02 | 13.02 | 0 | +0.00(+0.00%) |
Dec 06, 2002 | 13.02 | 13.02 | 13.02 | 13.02 | 1,605 | -0.01(-0.05%) |
Dec 05, 2002 | 13.02 | 13.02 | 13.02 | 13.02 | 1,605 | -0.05(-0.36%) |
Dec 04, 2002 | 13.07 | 13.07 | 13.07 | 13.07 | 0 | +0.00(+0.00%) |
Dec 03, 2002 | 13.07 | 13.07 | 13.07 | 13.07 | 5,778 | +0.05(+0.36%) |