Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 14.18 | 14.24 | 14.05 | 14.08 | 306,295 | -0.10(-0.68%) |
Feb 27, 2003 | 14.16 | 14.25 | 14.06 | 14.18 | 202,211 | +0.12(+0.89%) |
Feb 26, 2003 | 14.35 | 14.35 | 13.96 | 14.05 | 246,729 | -0.23(-1.61%) |
Feb 25, 2003 | 14.35 | 14.38 | 14.07 | 14.28 | 157,693 | +0.17(+1.18%) |
Feb 24, 2003 | 14.40 | 14.40 | 14.11 | 14.11 | 311,625 | -0.12(-0.87%) |
Feb 21, 2003 | 14.26 | 14.41 | 14.18 | 14.24 | 119,445 | +0.05(+0.34%) |
Feb 20, 2003 | 14.15 | 14.26 | 14.10 | 14.19 | 177,444 | +0.10(+0.68%) |
Feb 19, 2003 | 14.18 | 14.24 | 13.97 | 14.10 | 72,733 | -0.08(-0.58%) |
Feb 18, 2003 | 14.03 | 14.21 | 14.02 | 14.18 | 301,279 | +0.16(+1.16%) |
Feb 14, 2003 | 13.98 | 14.02 | 13.77 | 14.02 | 130,418 | +0.19(+1.38%) |
Feb 13, 2003 | 13.64 | 13.94 | 13.34 | 13.82 | 651,779 | +0.23(+1.71%) |
Feb 12, 2003 | 14.06 | 14.06 | 13.54 | 13.59 | 232,308 | -0.38(-2.72%) |
Feb 11, 2003 | 14.40 | 14.40 | 13.97 | 13.97 | 219,454 | -0.32(-2.23%) |
Feb 10, 2003 | 14.19 | 14.36 | 14.19 | 14.29 | 116,624 | +0.11(+0.81%) |
Feb 07, 2003 | 14.53 | 14.53 | 14.18 | 14.18 | 197,508 | -0.28(-1.92%) |
Feb 06, 2003 | 14.57 | 14.60 | 14.42 | 14.45 | 144,526 | -0.14(-0.94%) |
Feb 05, 2003 | 14.77 | 14.78 | 14.52 | 14.59 | 99,695 | -0.18(-1.19%) |
Feb 04, 2003 | 14.79 | 14.85 | 14.40 | 14.77 | 249,551 | -0.10(-0.66%) |
Feb 03, 2003 | 14.86 | 14.96 | 14.78 | 14.86 | 58,939 | +0.09(+0.58%) |
Jan 31, 2003 | 14.51 | 14.83 | 14.51 | 14.78 | 175,250 | +0.01(+0.07%) |
Jan 30, 2003 | 14.90 | 14.92 | 14.61 | 14.77 | 121,326 | -0.12(-0.79%) |
Jan 29, 2003 | 14.53 | 14.98 | 14.53 | 14.89 | 279,647 | +0.04(+0.26%) |
Jan 28, 2003 | 14.53 | 14.92 | 14.53 | 14.85 | 427,309 | +0.38(+2.65%) |
Jan 27, 2003 | 14.59 | 14.83 | 14.32 | 14.47 | 960,583 | -0.43(-2.89%) |
Jan 24, 2003 | 15.25 | 15.25 | 14.84 | 14.90 | 1,068,429 | -0.41(-2.71%) |
Jan 23, 2003 | 15.21 | 15.44 | 15.18 | 15.31 | 281,528 | +0.16(+1.05%) |
Jan 22, 2003 | 15.18 | 15.29 | 15.00 | 15.15 | 498,475 | -0.14(-0.94%) |
Jan 21, 2003 | 15.58 | 15.61 | 15.23 | 15.29 | 490,950 | -0.27(-1.72%) |
Jan 17, 2003 | 15.58 | 15.65 | 15.47 | 15.56 | 183,401 | -0.18(-1.13%) |
Jan 16, 2003 | 15.83 | 15.90 | 15.68 | 15.74 | 132,613 | -0.01(-0.08%) |
Jan 15, 2003 | 15.81 | 15.81 | 15.59 | 15.75 | 181,520 | +0.01(+0.08%) |
Jan 14, 2003 | 15.81 | 15.85 | 15.63 | 15.74 | 435,460 | -0.07(-0.46%) |
Jan 13, 2003 | 15.95 | 15.95 | 15.58 | 15.81 | 855,558 | -0.21(-1.33%) |
Jan 10, 2003 | 16.09 | 16.13 | 15.96 | 16.03 | 262,718 | -0.20(-1.26%) |
Jan 09, 2003 | 16.19 | 16.23 | 15.98 | 16.23 | 579,046 | +0.09(+0.57%) |
Jan 08, 2003 | 16.09 | 16.25 | 16.08 | 16.14 | 242,967 | +0.08(+0.52%) |
Jan 07, 2003 | 16.36 | 16.38 | 15.84 | 16.06 | 772,166 | -0.31(-1.87%) |
Jan 06, 2003 | 15.95 | 16.46 | 15.93 | 16.36 | 594,721 | +0.56(+3.55%) |
Jan 03, 2003 | 15.63 | 15.82 | 15.63 | 15.80 | 360,218 | +0.14(+0.92%) |
Jan 02, 2003 | 15.41 | 15.66 | 15.35 | 15.66 | 353,008 | +0.39(+2.53%) |
Dec 31, 2002 | 15.28 | 15.36 | 15.11 | 15.27 | 470,886 | +0.01(+0.06%) |
Dec 30, 2002 | 15.25 | 15.34 | 15.11 | 15.26 | 325,733 | +0.02(+0.13%) |
Dec 27, 2002 | 15.40 | 15.40 | 15.07 | 15.24 | 156,753 | -0.13(-0.85%) |
Dec 26, 2002 | 15.29 | 15.47 | 15.28 | 15.37 | 138,569 | +0.11(+0.73%) |
Dec 24, 2002 | 15.33 | 15.33 | 15.17 | 15.26 | 76,809 | +0.00(+0.02%) |
Dec 23, 2002 | 15.37 | 15.37 | 15.20 | 15.26 | 207,854 | -0.14(-0.91%) |
Dec 20, 2002 | 15.29 | 15.41 | 15.25 | 15.40 | 233,562 | +0.19(+1.26%) |
Dec 19, 2002 | 15.28 | 15.28 | 15.04 | 15.21 | 512,896 | -0.04(-0.25%) |
Dec 18, 2002 | 15.31 | 15.33 | 15.17 | 15.25 | 151,110 | -0.05(-0.31%) |
Dec 17, 2002 | 15.34 | 15.34 | 15.20 | 15.29 | 229,173 | +0.11(+0.74%) |
Dec 16, 2002 | 15.12 | 15.21 | 15.06 | 15.18 | 373,386 | +0.13(+0.87%) |
Dec 13, 2002 | 15.14 | 15.14 | 14.92 | 15.05 | 890,044 | -0.02(-0.13%) |
Dec 12, 2002 | 14.99 | 15.12 | 14.92 | 15.07 | 298,144 | +0.05(+0.32%) |
Dec 11, 2002 | 14.91 | 15.05 | 14.74 | 15.02 | 240,459 | +0.14(+0.96%) |
Dec 10, 2002 | 14.82 | 14.93 | 14.69 | 14.88 | 346,737 | +0.14(+0.93%) |
Dec 09, 2002 | 14.62 | 14.88 | 14.59 | 14.74 | 1,699,517 | +0.16(+1.07%) |
Dec 06, 2002 | 14.48 | 14.61 | 14.41 | 14.59 | 428,563 | +0.08(+0.55%) |
Dec 05, 2002 | 14.82 | 14.82 | 14.47 | 14.51 | 1,953,771 | -0.17(-1.17%) |
Dec 04, 2002 | 14.88 | 15.01 | 14.62 | 14.68 | 256,448 | -0.20(-1.37%) |
Dec 03, 2002 | 14.83 | 15.00 | 14.72 | 14.88 | 309,744 | +0.13(+0.89%) |