Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 15.13 | 15.36 | 15.08 | 15.19 | 610,198 | +0.03(+0.22%) |
Feb 27, 2003 | 14.94 | 15.20 | 14.94 | 15.15 | 266,849 | +0.24(+1.62%) |
Feb 26, 2003 | 14.89 | 14.97 | 14.74 | 14.91 | 250,264 | -0.03(-0.18%) |
Feb 25, 2003 | 14.66 | 14.94 | 14.46 | 14.94 | 331,843 | +0.18(+1.22%) |
Feb 24, 2003 | 15.23 | 15.27 | 14.68 | 14.76 | 364,116 | -0.65(-4.21%) |
Feb 21, 2003 | 15.26 | 15.49 | 15.08 | 15.41 | 353,807 | +0.23(+1.54%) |
Feb 20, 2003 | 15.19 | 15.24 | 15.10 | 15.17 | 392,953 | -0.09(-0.57%) |
Feb 19, 2003 | 15.49 | 15.49 | 15.21 | 15.26 | 342,750 | -0.37(-2.36%) |
Feb 18, 2003 | 15.44 | 15.66 | 15.40 | 15.63 | 627,978 | +0.29(+1.92%) |
Feb 14, 2003 | 14.93 | 15.39 | 14.93 | 15.33 | 682,065 | +0.40(+2.69%) |
Feb 13, 2003 | 14.91 | 14.99 | 14.59 | 14.93 | 497,093 | +0.03(+0.18%) |
Feb 12, 2003 | 15.01 | 15.07 | 14.89 | 14.91 | 304,800 | -0.03(-0.18%) |
Feb 11, 2003 | 14.93 | 15.11 | 14.78 | 14.93 | 334,383 | +0.01(+0.09%) |
Feb 10, 2003 | 14.86 | 14.93 | 14.64 | 14.92 | 418,652 | +0.06(+0.41%) |
Feb 07, 2003 | 15.05 | 15.18 | 14.84 | 14.86 | 440,018 | -0.09(-0.63%) |
Feb 06, 2003 | 15.09 | 15.19 | 14.72 | 14.95 | 477,669 | +0.19(+1.27%) |
Feb 05, 2003 | 14.68 | 15.14 | 14.68 | 14.76 | 318,844 | +0.09(+0.59%) |
Feb 04, 2003 | 14.78 | 14.80 | 14.68 | 14.68 | 371,736 | -0.09(-0.63%) |
Feb 03, 2003 | 15.08 | 15.19 | 14.76 | 14.77 | 443,753 | -0.31(-2.04%) |
Jan 31, 2003 | 14.52 | 15.08 | 14.42 | 15.08 | 589,878 | +0.56(+3.82%) |
Jan 30, 2003 | 14.68 | 14.77 | 14.48 | 14.52 | 431,202 | -0.21(-1.45%) |
Jan 29, 2003 | 14.66 | 14.78 | 14.44 | 14.74 | 327,361 | -0.03(-0.18%) |
Jan 28, 2003 | 14.79 | 14.82 | 14.52 | 14.76 | 375,770 | +0.17(+1.19%) |
Jan 27, 2003 | 14.85 | 14.95 | 14.52 | 14.59 | 290,606 | -0.25(-1.71%) |
Jan 24, 2003 | 15.40 | 15.40 | 14.81 | 14.84 | 269,987 | -0.56(-3.61%) |
Jan 23, 2003 | 15.46 | 15.53 | 15.30 | 15.40 | 429,260 | +0.01(+0.04%) |
Jan 22, 2003 | 15.20 | 15.45 | 15.13 | 15.39 | 582,258 | +0.21(+1.37%) |
Jan 21, 2003 | 15.56 | 15.57 | 15.13 | 15.19 | 395,343 | -0.27(-1.77%) |
Jan 17, 2003 | 15.39 | 15.52 | 15.39 | 15.46 | 327,510 | -0.09(-0.60%) |
Jan 16, 2003 | 15.49 | 15.74 | 15.46 | 15.55 | 452,269 | +0.16(+1.04%) |
Jan 15, 2003 | 15.63 | 15.63 | 15.36 | 15.39 | 255,793 | -0.17(-1.08%) |
Jan 14, 2003 | 15.59 | 15.61 | 15.50 | 15.56 | 323,626 | -0.02(-0.13%) |
Jan 13, 2003 | 15.59 | 15.73 | 15.47 | 15.58 | 389,666 | +0.10(+0.65%) |
Jan 10, 2003 | 15.56 | 15.59 | 15.40 | 15.48 | 647,849 | -0.04(-0.26%) |
Jan 09, 2003 | 15.29 | 15.52 | 15.27 | 15.52 | 519,654 | +0.34(+2.25%) |
Jan 08, 2003 | 15.27 | 15.33 | 14.93 | 15.18 | 633,805 | -0.09(-0.61%) |
Jan 07, 2003 | 15.37 | 16.02 | 15.13 | 15.27 | 573,592 | -0.10(-0.65%) |
Jan 06, 2003 | 15.13 | 15.45 | 15.13 | 15.37 | 355,600 | +0.28(+1.86%) |
Jan 03, 2003 | 15.05 | 15.15 | 14.98 | 15.09 | 444,052 | -0.10(-0.66%) |
Jan 02, 2003 | 14.89 | 15.23 | 14.56 | 15.19 | 972,073 | +0.17(+1.16%) |
Dec 31, 2002 | 14.89 | 15.04 | 14.66 | 15.02 | 430,754 | +0.09(+0.63%) |
Dec 30, 2002 | 14.69 | 14.95 | 14.56 | 14.93 | 388,321 | +0.32(+2.20%) |
Dec 27, 2002 | 14.76 | 14.76 | 14.58 | 14.60 | 251,759 | -0.12(-0.82%) |
Dec 26, 2002 | 14.70 | 14.96 | 14.70 | 14.72 | 461,234 | +0.10(+0.69%) |
Dec 24, 2002 | 14.70 | 14.72 | 14.56 | 14.62 | 154,043 | -0.05(-0.36%) |
Dec 23, 2002 | 14.54 | 14.82 | 14.49 | 14.68 | 459,590 | +0.14(+0.97%) |
Dec 20, 2002 | 14.66 | 14.84 | 14.54 | 14.54 | 783,366 | -0.01(-0.09%) |
Dec 19, 2002 | 14.42 | 14.66 | 14.39 | 14.55 | 333,487 | +0.16(+1.12%) |
Dec 18, 2002 | 14.63 | 14.63 | 14.37 | 14.39 | 442,259 | -0.24(-1.65%) |
Dec 17, 2002 | 14.86 | 14.95 | 14.60 | 14.63 | 668,020 | -0.13(-0.91%) |
Dec 16, 2002 | 14.39 | 14.80 | 14.09 | 14.76 | 1,728,097 | -0.41(-2.73%) |
Dec 13, 2002 | 15.37 | 15.48 | 15.17 | 15.18 | 368,300 | -0.19(-1.26%) |
Dec 12, 2002 | 15.44 | 15.58 | 15.29 | 15.37 | 300,467 | -0.10(-0.65%) |
Dec 11, 2002 | 15.46 | 15.53 | 15.42 | 15.47 | 277,009 | -0.07(-0.43%) |
Dec 10, 2002 | 15.31 | 15.56 | 15.29 | 15.54 | 324,672 | +0.19(+1.22%) |
Dec 09, 2002 | 15.63 | 15.63 | 15.33 | 15.35 | 366,357 | -0.30(-1.92%) |
Dec 06, 2002 | 15.33 | 15.71 | 15.15 | 15.65 | 565,374 | +0.23(+1.52%) |
Dec 05, 2002 | 15.37 | 15.55 | 15.35 | 15.42 | 430,306 | +0.05(+0.35%) |
Dec 04, 2002 | 15.15 | 15.50 | 15.15 | 15.37 | 621,852 | +0.23(+1.50%) |
Dec 03, 2002 | 15.53 | 15.53 | 15.14 | 15.14 | 909,769 | -0.39(-2.54%) |