Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 13.54 | 13.94 | 13.54 | 13.79 | 12,380 | +0.07(+0.48%) |
Feb 27, 2003 | 13.72 | 13.73 | 13.64 | 13.73 | 1,923 | +0.15(+1.10%) |
Feb 26, 2003 | 13.51 | 13.73 | 13.10 | 13.58 | 1,923 | -0.15(-1.09%) |
Feb 25, 2003 | 13.72 | 13.73 | 13.72 | 13.73 | 600 | +0.17(+1.29%) |
Feb 24, 2003 | 13.49 | 13.69 | 13.49 | 13.55 | 1,802 | +0.06(+0.43%) |
Feb 21, 2003 | 13.73 | 13.73 | 13.49 | 13.49 | 3,846 | -0.04(-0.31%) |
Feb 20, 2003 | 13.40 | 13.56 | 13.40 | 13.54 | 1,081 | -0.19(-1.39%) |
Feb 19, 2003 | 13.59 | 13.73 | 13.59 | 13.73 | 961 | +0.00(+0.00%) |
Feb 18, 2003 | 13.72 | 13.73 | 13.24 | 13.73 | 6,610 | +0.25(+1.85%) |
Feb 14, 2003 | 13.44 | 13.70 | 13.24 | 13.48 | 18,870 | +0.17(+1.25%) |
Feb 13, 2003 | 13.48 | 13.87 | 13.31 | 13.31 | 13,822 | -0.10(-0.74%) |
Feb 12, 2003 | 13.49 | 13.60 | 13.41 | 13.41 | 5,769 | -0.23(-1.70%) |
Feb 11, 2003 | 13.64 | 13.64 | 13.64 | 13.64 | 6,370 | -0.03(-0.25%) |
Feb 10, 2003 | 13.62 | 13.77 | 13.41 | 13.68 | 28,246 | -0.01(-0.06%) |
Feb 07, 2003 | 14.04 | 14.16 | 13.69 | 13.69 | 961 | -0.42(-3.01%) |
Feb 06, 2003 | 14.24 | 14.29 | 14.11 | 14.11 | 6,130 | -0.18(-1.28%) |
Feb 05, 2003 | 14.52 | 14.52 | 14.29 | 14.29 | 1,201 | -0.33(-2.28%) |
Feb 04, 2003 | 14.29 | 14.76 | 14.29 | 14.63 | 480 | +0.06(+0.40%) |
Feb 03, 2003 | 14.23 | 15.18 | 14.23 | 14.57 | 1,802 | +0.13(+0.92%) |
Jan 31, 2003 | 14.43 | 14.43 | 14.43 | 14.43 | 240 | -0.22(-1.53%) |
Jan 30, 2003 | 15.12 | 15.19 | 14.66 | 14.66 | 480 | -0.46(-3.03%) |
Jan 28, 2003 | 15.10 | 15.12 | 15.10 | 15.12 | 178,972 | +0.34(+2.31%) |
Jan 27, 2003 | 15.14 | 15.14 | 14.78 | 14.78 | 3,726 | -0.47(-3.11%) |
Jan 24, 2003 | 15.20 | 15.39 | 15.14 | 15.25 | 2,884 | -0.11(-0.70%) |
Jan 23, 2003 | 15.61 | 15.62 | 15.36 | 15.36 | 8,533 | -0.26(-1.65%) |
Jan 22, 2003 | 15.41 | 15.74 | 15.39 | 15.62 | 1,802 | -0.19(-1.21%) |
Jan 21, 2003 | 15.81 | 15.81 | 15.81 | 15.81 | 240 | +0.09(+0.58%) |
Jan 17, 2003 | 15.72 | 15.72 | 15.72 | 15.72 | 240 | -0.26(-1.61%) |
Jan 16, 2003 | 15.85 | 15.97 | 15.81 | 15.97 | 2,403 | +0.38(+2.45%) |
Jan 15, 2003 | 15.03 | 15.59 | 15.03 | 15.59 | 480 | -0.05(-0.32%) |
Jan 14, 2003 | 15.40 | 15.64 | 15.40 | 15.64 | 1,802 | +0.38(+2.51%) |
Jan 13, 2003 | 15.07 | 15.26 | 15.06 | 15.26 | 480 | +0.03(+0.22%) |
Jan 10, 2003 | 14.98 | 15.23 | 14.98 | 15.23 | 1,682 | +0.49(+3.33%) |
Jan 09, 2003 | 14.73 | 14.74 | 14.73 | 14.74 | 480 | -0.52(-3.42%) |
Jan 08, 2003 | 15.26 | 15.26 | 15.26 | 15.26 | 0 | +0.00(+0.00%) |
Jan 07, 2003 | 15.13 | 15.26 | 15.13 | 15.26 | 1,081 | +0.37(+2.45%) |
Jan 06, 2003 | 14.92 | 14.93 | 14.89 | 14.89 | 1,562 | -0.27(-1.81%) |
Jan 03, 2003 | 15.16 | 15.17 | 14.89 | 15.17 | 600 | -0.01(-0.05%) |
Jan 02, 2003 | 15.05 | 15.37 | 15.05 | 15.18 | 1,201 | +0.12(+0.77%) |
Dec 31, 2002 | 15.03 | 15.25 | 14.98 | 15.06 | 2,403 | +0.15(+1.00%) |
Dec 30, 2002 | 14.35 | 15.22 | 14.35 | 14.91 | 18,750 | +0.18(+1.24%) |
Dec 27, 2002 | 14.14 | 14.73 | 14.14 | 14.73 | 8,533 | +0.46(+3.21%) |
Dec 26, 2002 | 13.73 | 14.27 | 13.73 | 14.27 | 5,168 | +0.54(+3.94%) |
Dec 24, 2002 | 13.48 | 13.80 | 13.40 | 13.73 | 3,605 | +0.21(+1.54%) |
Dec 23, 2002 | 13.17 | 13.69 | 13.02 | 13.52 | 5,288 | +0.50(+3.83%) |
Dec 20, 2002 | 13.17 | 13.56 | 13.02 | 13.02 | 6,250 | -0.13(-1.01%) |
Dec 19, 2002 | 13.29 | 13.31 | 13.06 | 13.15 | 8,293 | -0.08(-0.63%) |
Dec 18, 2002 | 13.24 | 13.32 | 13.20 | 13.24 | 16,106 | +0.01(+0.05%) |
Dec 17, 2002 | 13.08 | 13.39 | 13.08 | 13.23 | 6,490 | +0.00(+0.00%) |
Dec 16, 2002 | 12.99 | 13.23 | 12.99 | 13.23 | 721 | -0.08(-0.63%) |
Dec 13, 2002 | 13.31 | 13.50 | 13.31 | 13.31 | 1,802 | -0.19(-1.42%) |
Dec 12, 2002 | 13.49 | 13.50 | 13.06 | 13.50 | 3,726 | +0.26(+1.95%) |
Dec 11, 2002 | 13.48 | 13.48 | 13.20 | 13.24 | 2,403 | -0.23(-1.73%) |
Dec 10, 2002 | 13.20 | 13.51 | 13.20 | 13.48 | 4,086 | +0.25(+1.89%) |
Dec 09, 2002 | 13.42 | 13.71 | 13.23 | 13.23 | 1,562 | -0.41(-2.99%) |
Dec 06, 2002 | 13.84 | 13.84 | 13.42 | 13.64 | 4,327 | -0.30(-2.15%) |
Dec 05, 2002 | 13.94 | 13.94 | 13.94 | 13.94 | 0 | +0.00(+0.00%) |
Dec 04, 2002 | 13.94 | 13.94 | 13.94 | 13.94 | 0 | +0.00(+0.00%) |
Dec 03, 2002 | 13.74 | 14.09 | 13.74 | 13.94 | 2,043 | +0.21(+1.52%) |