Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 15.19 | 15.38 | 14.53 | 14.60 | 31,863 | -0.57(-3.77%) |
Feb 27, 2003 | 14.60 | 15.17 | 14.60 | 15.17 | 15,448 | +0.68(+4.67%) |
Feb 26, 2003 | 14.50 | 14.50 | 14.50 | 14.50 | 643 | -0.03(-0.19%) |
Feb 25, 2003 | 14.48 | 14.54 | 14.48 | 14.53 | 2,252 | -0.03(-0.21%) |
Feb 24, 2003 | 14.18 | 14.76 | 14.17 | 14.56 | 39,909 | +0.48(+3.42%) |
Feb 21, 2003 | 13.83 | 14.14 | 13.83 | 14.07 | 12,230 | +0.28(+2.05%) |
Feb 20, 2003 | 13.29 | 14.14 | 13.29 | 13.79 | 32,185 | +0.43(+3.23%) |
Feb 19, 2003 | 13.28 | 13.44 | 13.28 | 13.36 | 12,230 | +0.08(+0.58%) |
Feb 18, 2003 | 13.52 | 13.52 | 13.28 | 13.28 | 12,230 | -0.39(-2.84%) |
Feb 14, 2003 | 13.67 | 13.67 | 13.67 | 13.67 | 5,793 | -0.08(-0.57%) |
Feb 13, 2003 | 14.06 | 14.06 | 13.75 | 13.75 | 18,345 | -0.23(-1.67%) |
Feb 12, 2003 | 14.84 | 15.30 | 13.83 | 13.98 | 69,519 | -0.85(-5.76%) |
Feb 11, 2003 | 14.54 | 14.84 | 14.54 | 14.84 | 7,724 | +0.31(+2.14%) |
Feb 10, 2003 | 14.14 | 14.53 | 14.14 | 14.53 | 4,184 | +0.39(+2.75%) |
Feb 07, 2003 | 13.98 | 14.14 | 13.98 | 14.14 | 3,218 | +0.22(+1.56%) |
Feb 06, 2003 | 13.92 | 13.92 | 13.92 | 13.92 | 0 | +0.00(+0.00%) |
Feb 05, 2003 | 13.86 | 13.92 | 13.86 | 13.92 | 643 | +0.09(+0.67%) |
Feb 04, 2003 | 13.83 | 13.83 | 13.83 | 13.83 | 965 | +0.00(+0.00%) |
Feb 03, 2003 | 13.67 | 13.83 | 13.67 | 13.83 | 2,574 | +0.08(+0.57%) |
Jan 31, 2003 | 13.67 | 13.83 | 13.67 | 13.75 | 4,184 | +0.00(+0.00%) |
Jan 30, 2003 | 13.75 | 13.75 | 13.75 | 13.75 | 0 | +0.00(+0.00%) |
Jan 29, 2003 | 13.77 | 13.77 | 13.64 | 13.75 | 6,437 | -0.05(-0.34%) |
Jan 28, 2003 | 13.56 | 13.80 | 13.56 | 13.80 | 3,540 | +0.16(+1.14%) |
Jan 27, 2003 | 13.52 | 13.64 | 13.52 | 13.64 | 1,931 | +0.19(+1.39%) |
Jan 24, 2003 | 13.52 | 13.52 | 13.45 | 13.45 | 2,896 | -0.06(-0.46%) |
Jan 23, 2003 | 13.44 | 13.52 | 13.38 | 13.52 | 2,574 | +0.14(+1.05%) |
Jan 22, 2003 | 13.38 | 13.38 | 13.30 | 13.38 | 2,252 | +0.08(+0.58%) |
Jan 21, 2003 | 13.30 | 13.38 | 13.30 | 13.30 | 3,218 | +0.00(+0.00%) |
Jan 17, 2003 | 13.36 | 13.36 | 13.30 | 13.30 | 2,574 | +0.00(+0.00%) |
Jan 16, 2003 | 13.36 | 13.36 | 13.30 | 13.30 | 965 | +0.02(+0.12%) |
Jan 15, 2003 | 13.28 | 13.28 | 13.13 | 13.28 | 3,540 | +0.00(+0.00%) |
Jan 14, 2003 | 13.36 | 13.36 | 13.20 | 13.28 | 5,149 | -0.08(-0.58%) |
Jan 13, 2003 | 13.36 | 13.36 | 13.36 | 13.36 | 1,931 | -0.08(-0.58%) |
Jan 10, 2003 | 13.48 | 13.48 | 13.44 | 13.44 | 1,609 | +0.03(+0.23%) |
Jan 09, 2003 | 13.41 | 13.41 | 13.41 | 13.41 | 0 | +0.00(+0.00%) |
Jan 08, 2003 | 13.20 | 13.48 | 13.20 | 13.41 | 15,448 | +0.28(+2.13%) |
Jan 07, 2003 | 13.05 | 13.13 | 13.05 | 13.13 | 2,252 | +0.08(+0.60%) |
Jan 03, 2003 | 13.13 | 13.13 | 13.05 | 13.05 | 3,540 | +0.08(+0.60%) |
Jan 02, 2003 | 12.97 | 12.97 | 12.97 | 12.97 | 643 | -0.08(-0.60%) |
Dec 31, 2002 | 13.05 | 13.05 | 13.05 | 13.05 | 321 | +0.00(+0.00%) |
Dec 30, 2002 | 13.05 | 13.05 | 13.05 | 13.05 | 965 | -0.09(-0.71%) |
Dec 27, 2002 | 13.14 | 13.14 | 13.14 | 13.14 | 1,609 | +0.00(+0.00%) |
Dec 26, 2002 | 13.36 | 13.36 | 13.14 | 13.14 | 4,505 | +0.09(+0.71%) |
Dec 24, 2002 | 13.05 | 13.05 | 13.05 | 13.05 | 0 | +0.00(+0.00%) |
Dec 23, 2002 | 13.05 | 13.05 | 13.05 | 13.05 | 0 | +0.00(+0.00%) |
Dec 20, 2002 | 13.07 | 13.07 | 13.05 | 13.05 | 3,862 | -0.08(-0.59%) |
Dec 19, 2002 | 13.13 | 13.13 | 13.13 | 13.13 | 0 | +0.00(+0.00%) |
Dec 18, 2002 | 13.13 | 13.13 | 13.13 | 13.13 | 0 | +0.00(+0.00%) |
Dec 17, 2002 | 13.13 | 13.13 | 13.13 | 13.13 | 965 | +0.08(+0.60%) |
Dec 16, 2002 | 12.97 | 13.02 | 12.97 | 13.05 | 6,437 | +0.00(+0.00%) |
Dec 13, 2002 | 13.05 | 13.05 | 13.05 | 13.05 | 14,161 | +0.03(+0.24%) |
Dec 12, 2002 | 13.05 | 13.05 | 13.00 | 13.02 | 4,184 | +0.04(+0.34%) |
Dec 11, 2002 | 12.97 | 12.97 | 12.97 | 12.97 | 1,287 | -0.01(-0.05%) |
Dec 10, 2002 | 12.98 | 12.98 | 12.98 | 12.98 | 0 | +0.00(+0.00%) |
Dec 09, 2002 | 12.98 | 12.98 | 12.98 | 12.98 | 0 | +0.00(+0.00%) |
Dec 06, 2002 | 12.98 | 12.98 | 12.98 | 12.98 | 1,609 | -0.01(-0.05%) |
Dec 05, 2002 | 12.99 | 12.99 | 12.99 | 12.99 | 1,609 | -0.05(-0.36%) |
Dec 04, 2002 | 13.03 | 13.03 | 13.03 | 13.03 | 0 | +0.00(+0.00%) |
Dec 03, 2002 | 13.03 | 13.03 | 13.03 | 13.03 | 5,793 | +0.05(+0.36%) |