Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 13.99 | 14.46 | 13.99 | 14.20 | 197,992 | +0.43(+3.14%) |
Feb 27, 2003 | 13.86 | 13.86 | 13.45 | 13.77 | 340,896 | -0.09(-0.62%) |
Feb 26, 2003 | 13.81 | 14.05 | 13.71 | 13.86 | 262,315 | -0.84(-5.71%) |
Feb 25, 2003 | 14.47 | 14.74 | 14.15 | 14.70 | 336,846 | +0.07(+0.46%) |
Feb 24, 2003 | 14.87 | 15.06 | 14.63 | 14.63 | 141,122 | -0.33(-2.23%) |
Feb 21, 2003 | 14.78 | 15.14 | 14.57 | 14.96 | 237,687 | -0.10(-0.66%) |
Feb 20, 2003 | 14.87 | 15.25 | 14.78 | 15.06 | 163,481 | -0.10(-0.65%) |
Feb 19, 2003 | 15.43 | 15.43 | 15.12 | 15.16 | 173,526 | -0.12(-0.77%) |
Feb 18, 2003 | 15.07 | 15.42 | 15.07 | 15.28 | 212,250 | +0.33(+2.19%) |
Feb 14, 2003 | 14.66 | 15.21 | 14.53 | 14.95 | 234,609 | +0.07(+0.50%) |
Feb 13, 2003 | 14.60 | 15.06 | 14.52 | 14.87 | 509,238 | +1.11(+8.07%) |
Feb 12, 2003 | 14.04 | 14.09 | 13.71 | 13.76 | 204,473 | -0.43(-3.00%) |
Feb 11, 2003 | 14.08 | 14.33 | 13.92 | 14.19 | 164,777 | +0.15(+1.05%) |
Feb 10, 2003 | 14.26 | 14.26 | 13.87 | 14.04 | 119,411 | -0.29(-2.02%) |
Feb 07, 2003 | 14.65 | 14.70 | 14.29 | 14.33 | 171,744 | -0.08(-0.56%) |
Feb 06, 2003 | 14.81 | 14.82 | 14.27 | 14.41 | 346,243 | -0.49(-3.31%) |
Feb 05, 2003 | 14.95 | 15.21 | 14.73 | 14.91 | 258,750 | +0.09(+0.63%) |
Feb 04, 2003 | 14.88 | 15.02 | 14.71 | 14.81 | 448,317 | -0.06(-0.41%) |
Feb 03, 2003 | 15.06 | 15.23 | 14.72 | 14.87 | 356,450 | +0.06(+0.37%) |
Jan 31, 2003 | 14.22 | 14.97 | 14.07 | 14.82 | 563,354 | +0.56(+3.94%) |
Jan 30, 2003 | 14.35 | 14.43 | 14.14 | 14.26 | 326,152 | +0.57(+4.15%) |
Jan 29, 2003 | 13.94 | 13.94 | 13.31 | 13.69 | 401,655 | -0.18(-1.29%) |
Jan 28, 2003 | 14.10 | 14.10 | 13.52 | 13.87 | 421,908 | -0.14(-1.01%) |
Jan 27, 2003 | 13.94 | 14.22 | 13.70 | 14.01 | 375,569 | -0.23(-1.65%) |
Jan 24, 2003 | 14.63 | 14.63 | 14.13 | 14.24 | 236,715 | +0.04(+0.30%) |
Jan 23, 2003 | 14.50 | 14.58 | 14.04 | 14.20 | 221,809 | +0.12(+0.88%) |
Jan 22, 2003 | 14.02 | 14.29 | 14.01 | 14.08 | 161,537 | +0.16(+1.15%) |
Jan 21, 2003 | 14.10 | 14.35 | 13.89 | 13.92 | 472,783 | -0.68(-4.65%) |
Jan 17, 2003 | 14.66 | 14.78 | 14.55 | 14.60 | 186,326 | -0.19(-1.25%) |
Jan 16, 2003 | 14.88 | 14.94 | 14.66 | 14.78 | 268,148 | -0.23(-1.56%) |
Jan 15, 2003 | 15.43 | 15.43 | 15.00 | 15.02 | 294,558 | -0.60(-3.83%) |
Jan 14, 2003 | 15.55 | 15.70 | 15.40 | 15.62 | 189,729 | -0.17(-1.09%) |
Jan 13, 2003 | 15.85 | 15.91 | 15.45 | 15.79 | 628,487 | +0.05(+0.31%) |
Jan 10, 2003 | 15.71 | 15.97 | 15.62 | 15.74 | 175,633 | +0.23(+1.51%) |
Jan 09, 2003 | 15.46 | 15.65 | 15.39 | 15.50 | 167,531 | +0.33(+2.16%) |
Jan 08, 2003 | 15.02 | 15.34 | 14.91 | 15.18 | 200,584 | +0.06(+0.37%) |
Jan 07, 2003 | 15.07 | 15.30 | 14.75 | 15.12 | 319,023 | -0.71(-4.48%) |
Jan 06, 2003 | 15.55 | 15.83 | 15.09 | 15.83 | 301,849 | -0.03(-0.19%) |
Jan 03, 2003 | 15.78 | 15.95 | 15.64 | 15.86 | 181,789 | +0.19(+1.18%) |
Jan 02, 2003 | 15.37 | 15.73 | 15.36 | 15.68 | 155,866 | +0.43(+2.83%) |
Dec 31, 2002 | 15.12 | 15.24 | 14.97 | 15.24 | 140,312 | +0.28(+1.86%) |
Dec 30, 2002 | 15.06 | 15.09 | 14.78 | 14.97 | 258,264 | +0.10(+0.71%) |
Dec 27, 2002 | 14.99 | 15.09 | 14.75 | 14.86 | 231,206 | -0.14(-0.91%) |
Dec 26, 2002 | 15.06 | 15.31 | 14.94 | 15.00 | 150,195 | -0.02(-0.12%) |
Dec 24, 2002 | 15.00 | 15.18 | 14.95 | 15.02 | 90,732 | -0.07(-0.45%) |
Dec 23, 2002 | 15.00 | 15.13 | 14.65 | 15.08 | 209,495 | +0.21(+1.41%) |
Dec 20, 2002 | 14.69 | 14.99 | 14.57 | 14.87 | 234,285 | +0.09(+0.63%) |
Dec 19, 2002 | 14.90 | 15.23 | 14.54 | 14.78 | 306,547 | -0.28(-1.89%) |
Dec 18, 2002 | 15.33 | 15.40 | 14.94 | 15.07 | 452,530 | -0.40(-2.55%) |
Dec 17, 2002 | 15.49 | 15.74 | 15.28 | 15.46 | 158,296 | -0.40(-2.53%) |
Dec 16, 2002 | 15.40 | 15.91 | 15.36 | 15.86 | 322,101 | +1.30(+8.90%) |
Dec 13, 2002 | 14.82 | 15.00 | 14.57 | 14.57 | 227,318 | -0.62(-4.07%) |
Dec 12, 2002 | 15.09 | 15.53 | 14.97 | 15.18 | 374,921 | +0.06(+0.37%) |
Dec 11, 2002 | 15.24 | 15.52 | 14.81 | 15.13 | 290,507 | -0.28(-1.84%) |
Dec 10, 2002 | 15.40 | 15.49 | 14.99 | 15.41 | 214,518 | -0.11(-0.72%) |
Dec 09, 2002 | 15.49 | 15.73 | 15.33 | 15.52 | 176,929 | -0.40(-2.52%) |
Dec 06, 2002 | 15.62 | 16.16 | 15.62 | 15.92 | 191,025 | -0.22(-1.38%) |
Dec 05, 2002 | 16.51 | 16.73 | 15.98 | 16.15 | 330,851 | -0.33(-2.02%) |
Dec 04, 2002 | 16.42 | 16.51 | 16.04 | 16.48 | 214,194 | -0.27(-1.62%) |
Dec 03, 2002 | 16.57 | 16.95 | 16.39 | 16.75 | 325,342 | -0.78(-4.44%) |