Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 14.27 | 14.32 | 13.99 | 14.01 | 191,032 | -0.19(-1.34%) |
Feb 27, 2003 | 14.32 | 14.45 | 14.16 | 14.20 | 154,435 | -0.07(-0.46%) |
Feb 26, 2003 | 14.57 | 14.57 | 14.26 | 14.27 | 111,005 | -0.30(-2.03%) |
Feb 25, 2003 | 14.44 | 14.63 | 14.32 | 14.57 | 178,883 | +0.19(+1.33%) |
Feb 24, 2003 | 14.55 | 14.58 | 14.36 | 14.38 | 146,842 | -0.14(-1.00%) |
Feb 21, 2003 | 14.39 | 14.64 | 14.37 | 14.52 | 128,923 | -0.04(-0.27%) |
Feb 20, 2003 | 14.51 | 14.62 | 14.44 | 14.56 | 1,943,578 | +0.06(+0.41%) |
Feb 19, 2003 | 14.59 | 14.67 | 14.49 | 14.50 | 112,220 | -0.01(-0.05%) |
Feb 18, 2003 | 14.51 | 14.60 | 14.36 | 14.51 | 129,227 | +0.05(+0.36%) |
Feb 14, 2003 | 14.15 | 14.52 | 14.15 | 14.45 | 246,458 | +0.30(+2.09%) |
Feb 13, 2003 | 14.09 | 14.30 | 13.96 | 14.16 | 165,217 | +0.13(+0.94%) |
Feb 12, 2003 | 13.95 | 14.42 | 13.95 | 14.03 | 294,292 | +0.07(+0.52%) |
Feb 11, 2003 | 14.23 | 14.26 | 13.84 | 13.95 | 197,410 | -0.20(-1.44%) |
Feb 10, 2003 | 14.03 | 14.25 | 14.03 | 14.16 | 123,001 | +0.14(+1.03%) |
Feb 07, 2003 | 14.39 | 14.44 | 14.01 | 14.01 | 120,875 | -0.37(-2.56%) |
Feb 06, 2003 | 14.59 | 14.61 | 14.32 | 14.38 | 98,097 | -0.08(-0.55%) |
Feb 05, 2003 | 14.79 | 14.79 | 14.36 | 14.46 | 108,271 | -0.20(-1.35%) |
Feb 04, 2003 | 14.53 | 14.77 | 14.51 | 14.66 | 116,623 | +0.07(+0.45%) |
Feb 03, 2003 | 14.75 | 14.80 | 14.59 | 14.59 | 179,491 | -0.16(-1.07%) |
Jan 31, 2003 | 14.52 | 14.75 | 14.50 | 14.75 | 333,926 | +0.26(+1.77%) |
Jan 30, 2003 | 14.46 | 14.66 | 14.46 | 14.49 | 196,347 | +0.09(+0.64%) |
Jan 29, 2003 | 14.45 | 14.48 | 14.18 | 14.40 | 137,427 | +0.11(+0.78%) |
Jan 28, 2003 | 14.26 | 14.51 | 14.09 | 14.29 | 255,873 | +0.20(+1.40%) |
Jan 27, 2003 | 14.49 | 14.49 | 14.09 | 14.09 | 144,868 | -0.35(-2.42%) |
Jan 24, 2003 | 14.57 | 14.57 | 14.35 | 14.44 | 124,368 | -0.13(-0.86%) |
Jan 23, 2003 | 14.48 | 14.68 | 14.45 | 14.57 | 202,117 | +0.13(+0.87%) |
Jan 22, 2003 | 14.62 | 14.62 | 14.43 | 14.44 | 205,002 | -0.20(-1.35%) |
Jan 21, 2003 | 14.82 | 14.82 | 14.55 | 14.64 | 143,198 | -0.12(-0.80%) |
Jan 17, 2003 | 15.01 | 15.01 | 14.69 | 14.76 | 206,976 | -0.17(-1.15%) |
Jan 16, 2003 | 14.75 | 15.13 | 14.75 | 14.93 | 243,421 | +0.20(+1.39%) |
Jan 15, 2003 | 15.36 | 15.36 | 14.55 | 14.72 | 516,303 | -0.61(-3.95%) |
Jan 14, 2003 | 15.48 | 15.51 | 15.28 | 15.33 | 156,105 | -0.18(-1.19%) |
Jan 13, 2003 | 15.48 | 15.61 | 15.21 | 15.51 | 213,506 | +0.05(+0.30%) |
Jan 10, 2003 | 15.41 | 15.53 | 15.36 | 15.47 | 189,058 | -0.04(-0.25%) |
Jan 09, 2003 | 15.71 | 15.74 | 15.48 | 15.51 | 155,953 | -0.03(-0.21%) |
Jan 08, 2003 | 15.64 | 15.65 | 15.41 | 15.54 | 154,283 | -0.09(-0.59%) |
Jan 07, 2003 | 16.01 | 16.01 | 15.38 | 15.63 | 241,295 | -0.30(-1.90%) |
Jan 06, 2003 | 15.51 | 15.96 | 15.51 | 15.94 | 193,310 | +0.46(+2.98%) |
Jan 03, 2003 | 15.49 | 15.56 | 15.36 | 15.48 | 239,777 | -0.03(-0.17%) |
Jan 02, 2003 | 15.51 | 15.57 | 15.36 | 15.50 | 123,609 | +0.14(+0.94%) |
Dec 31, 2002 | 15.42 | 15.55 | 15.28 | 15.36 | 147,905 | +0.05(+0.30%) |
Dec 30, 2002 | 15.31 | 15.36 | 15.17 | 15.31 | 177,820 | +0.09(+0.61%) |
Dec 27, 2002 | 15.48 | 15.52 | 15.21 | 15.22 | 167,191 | -0.34(-2.20%) |
Dec 26, 2002 | 15.51 | 15.58 | 15.48 | 15.56 | 62,108 | +0.09(+0.55%) |
Dec 24, 2002 | 15.55 | 15.55 | 15.38 | 15.48 | 47,833 | -0.01(-0.04%) |
Dec 23, 2002 | 15.21 | 15.56 | 15.16 | 15.48 | 129,227 | +0.23(+1.51%) |
Dec 20, 2002 | 15.61 | 15.64 | 15.25 | 15.25 | 204,091 | -0.22(-1.45%) |
Dec 19, 2002 | 15.66 | 15.68 | 15.42 | 15.48 | 107,512 | -0.09(-0.55%) |
Dec 18, 2002 | 15.55 | 15.73 | 15.40 | 15.56 | 98,705 | +0.07(+0.42%) |
Dec 17, 2002 | 15.55 | 15.67 | 15.42 | 15.50 | 100,071 | -0.05(-0.34%) |
Dec 16, 2002 | 15.05 | 15.57 | 15.05 | 15.55 | 331,649 | +0.54(+3.60%) |
Dec 13, 2002 | 15.16 | 15.28 | 15.01 | 15.01 | 191,791 | -0.10(-0.65%) |
Dec 12, 2002 | 15.11 | 15.12 | 14.98 | 15.11 | 197,865 | +0.06(+0.39%) |
Dec 11, 2002 | 15.01 | 15.08 | 15.01 | 15.05 | 205,306 | +0.05(+0.35%) |
Dec 10, 2002 | 14.98 | 15.02 | 14.92 | 14.99 | 145,172 | +0.06(+0.40%) |
Dec 09, 2002 | 15.01 | 15.03 | 14.85 | 14.94 | 132,872 | -0.05(-0.31%) |
Dec 06, 2002 | 14.98 | 15.09 | 14.82 | 14.98 | 153,524 | -0.07(-0.44%) |
Dec 05, 2002 | 15.28 | 15.28 | 14.96 | 15.05 | 155,650 | -0.07(-0.44%) |
Dec 04, 2002 | 15.18 | 15.34 | 15.03 | 15.11 | 551,837 | +0.10(+0.66%) |
Dec 03, 2002 | 15.04 | 15.28 | 14.88 | 15.01 | 268,629 | +0.01(+0.04%) |