Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 14.27 | 14.27 | 14.25 | 14.25 | 4,867 | +0.04(+0.29%) |
Feb 27, 2003 | 14.08 | 14.29 | 14.08 | 14.21 | 1,622 | +0.09(+0.60%) |
Feb 26, 2003 | 14.19 | 14.25 | 14.13 | 14.13 | 2,433 | -0.06(-0.39%) |
Feb 25, 2003 | 14.06 | 14.18 | 14.06 | 14.18 | 5,678 | +0.08(+0.55%) |
Feb 24, 2003 | 14.18 | 14.18 | 14.10 | 14.10 | 1,081 | -0.35(-2.41%) |
Feb 21, 2003 | 14.24 | 14.45 | 14.22 | 14.45 | 7,841 | +0.17(+1.16%) |
Feb 20, 2003 | 14.39 | 14.39 | 14.29 | 14.29 | 1,622 | -0.04(-0.26%) |
Feb 19, 2003 | 14.43 | 14.43 | 14.28 | 14.32 | 12,168 | -0.12(-0.82%) |
Feb 18, 2003 | 14.24 | 14.44 | 14.24 | 14.44 | 21,092 | +0.44(+3.14%) |
Feb 14, 2003 | 14.05 | 14.06 | 14.00 | 14.00 | 2,163 | +0.04(+0.26%) |
Feb 13, 2003 | 14.05 | 14.05 | 13.83 | 13.96 | 10,005 | -0.13(-0.89%) |
Feb 12, 2003 | 14.08 | 14.12 | 14.08 | 14.09 | 1,081 | -0.19(-1.32%) |
Feb 11, 2003 | 14.42 | 14.42 | 14.19 | 14.28 | 2,163 | -0.10(-0.69%) |
Feb 10, 2003 | 14.29 | 14.40 | 14.20 | 14.38 | 13,520 | +0.06(+0.44%) |
Feb 07, 2003 | 14.41 | 14.41 | 14.32 | 14.32 | 8,112 | -0.12(-0.82%) |
Feb 06, 2003 | 14.28 | 14.43 | 14.28 | 14.43 | 2,704 | +0.06(+0.41%) |
Feb 05, 2003 | 14.36 | 14.61 | 14.36 | 14.37 | 1,892 | -0.03(-0.18%) |
Feb 04, 2003 | 14.50 | 14.50 | 14.40 | 14.40 | 44,077 | -0.36(-2.41%) |
Feb 03, 2003 | 14.64 | 14.76 | 14.64 | 14.76 | 2,974 | +0.00(+0.00%) |
Jan 31, 2003 | 14.50 | 14.76 | 14.50 | 14.76 | 10,005 | +0.25(+1.73%) |
Jan 30, 2003 | 14.68 | 14.72 | 14.41 | 14.50 | 2,974 | -0.26(-1.73%) |
Jan 29, 2003 | 14.40 | 14.76 | 14.34 | 14.76 | 5,408 | +0.41(+2.89%) |
Jan 28, 2003 | 14.29 | 14.41 | 14.23 | 14.34 | 4,056 | +0.23(+1.62%) |
Jan 27, 2003 | 14.31 | 14.31 | 14.08 | 14.12 | 9,194 | -0.44(-3.02%) |
Jan 24, 2003 | 14.79 | 14.79 | 14.56 | 14.56 | 4,056 | -0.41(-2.77%) |
Jan 23, 2003 | 14.91 | 14.97 | 14.90 | 14.97 | 4,056 | +0.14(+0.95%) |
Jan 22, 2003 | 14.96 | 15.02 | 14.83 | 14.83 | 3,785 | -0.15(-0.99%) |
Jan 21, 2003 | 15.01 | 15.11 | 14.98 | 14.98 | 10,816 | -0.14(-0.91%) |
Jan 17, 2003 | 15.25 | 15.25 | 15.02 | 15.11 | 2,433 | -0.05(-0.32%) |
Jan 16, 2003 | 15.25 | 15.30 | 15.16 | 15.16 | 8,112 | -0.06(-0.41%) |
Jan 15, 2003 | 15.27 | 15.29 | 15.17 | 15.22 | 4,056 | -0.17(-1.10%) |
Jan 14, 2003 | 15.31 | 15.39 | 15.27 | 15.39 | 7,571 | +0.01(+0.10%) |
Jan 13, 2003 | 15.42 | 15.42 | 15.24 | 15.38 | 1,622 | +0.07(+0.46%) |
Jan 10, 2003 | 15.26 | 15.37 | 15.26 | 15.31 | 6,760 | -0.11(-0.70%) |
Jan 09, 2003 | 15.27 | 15.42 | 15.26 | 15.42 | 3,244 | +0.26(+1.68%) |
Jan 08, 2003 | 15.25 | 15.25 | 15.16 | 15.16 | 15,683 | -0.15(-0.97%) |
Jan 07, 2003 | 15.43 | 15.44 | 15.31 | 15.31 | 13,520 | -0.27(-1.71%) |
Jan 06, 2003 | 15.45 | 15.58 | 15.36 | 15.58 | 3,785 | +0.13(+0.86%) |
Jan 03, 2003 | 15.37 | 15.45 | 15.30 | 15.44 | 11,898 | +0.19(+1.24%) |
Jan 02, 2003 | 15.04 | 15.25 | 15.04 | 15.25 | 8,653 | +0.32(+2.15%) |
Dec 31, 2002 | 14.90 | 14.93 | 14.69 | 14.93 | 1,892 | +0.04(+0.25%) |
Dec 30, 2002 | 14.64 | 14.90 | 14.64 | 14.90 | 35,424 | +0.31(+2.13%) |
Dec 27, 2002 | 14.81 | 14.81 | 14.58 | 14.59 | 28,934 | -0.34(-2.28%) |
Dec 26, 2002 | 15.03 | 15.08 | 14.93 | 14.93 | 13,250 | -0.17(-1.13%) |
Dec 24, 2002 | 15.05 | 15.11 | 15.05 | 15.10 | 7,571 | +0.10(+0.67%) |
Dec 23, 2002 | 14.98 | 15.04 | 14.88 | 15.00 | 42,995 | +0.06(+0.40%) |
Dec 20, 2002 | 14.84 | 15.02 | 14.84 | 14.94 | 13,520 | +0.03(+0.22%) |
Dec 19, 2002 | 15.04 | 15.04 | 14.90 | 14.90 | 2,974 | -0.08(-0.57%) |
Dec 18, 2002 | 15.07 | 15.07 | 14.98 | 14.99 | 32,720 | -0.07(-0.44%) |
Dec 17, 2002 | 15.10 | 15.16 | 15.05 | 15.05 | 16,495 | -0.16(-1.07%) |
Dec 16, 2002 | 15.09 | 15.24 | 15.09 | 15.22 | 32,179 | +0.12(+0.81%) |
Dec 13, 2002 | 15.12 | 15.17 | 15.04 | 15.10 | 7,571 | -0.10(-0.63%) |
Dec 12, 2002 | 15.25 | 15.29 | 15.03 | 15.19 | 10,275 | -0.10(-0.63%) |
Dec 11, 2002 | 15.25 | 15.35 | 15.25 | 15.29 | 2,163 | +0.03(+0.17%) |
Dec 10, 2002 | 15.34 | 15.34 | 15.17 | 15.26 | 24,066 | -0.03(-0.22%) |
Dec 09, 2002 | 15.22 | 15.43 | 15.22 | 15.30 | 12,709 | +0.06(+0.41%) |
Dec 06, 2002 | 15.02 | 15.23 | 15.02 | 15.23 | 1,892 | +0.10(+0.68%) |
Dec 05, 2002 | 15.41 | 15.41 | 15.13 | 15.13 | 9,194 | -0.13(-0.82%) |
Dec 04, 2002 | 15.15 | 15.25 | 15.15 | 15.25 | 3,785 | -0.06(-0.36%) |
Dec 03, 2002 | 15.32 | 15.32 | 15.01 | 15.31 | 10,546 | -0.07(-0.43%) |