Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 14.73 | 14.90 | 14.73 | 14.78 | 1,802 | -0.11(-0.73%) |
Mar 28, 2003 | 14.86 | 14.89 | 14.86 | 14.89 | 2,403 | -0.08(-0.56%) |
Mar 27, 2003 | 14.93 | 14.98 | 14.81 | 14.98 | 3,004 | +0.00(+0.00%) |
Mar 26, 2003 | 14.98 | 15.03 | 14.98 | 14.98 | 14,423 | -0.37(-2.39%) |
Mar 25, 2003 | 15.31 | 15.34 | 14.98 | 15.34 | 360 | +0.45(+3.02%) |
Mar 24, 2003 | 15.02 | 15.72 | 14.31 | 14.89 | 11,418 | -1.00(-6.28%) |
Mar 21, 2003 | 14.98 | 15.89 | 14.62 | 15.89 | 3,004 | +0.50(+3.24%) |
Mar 20, 2003 | 15.55 | 15.55 | 14.90 | 15.39 | 3,605 | -0.01(-0.05%) |
Mar 19, 2003 | 15.37 | 15.41 | 15.23 | 15.40 | 2,884 | +0.03(+0.22%) |
Mar 18, 2003 | 15.35 | 15.37 | 15.35 | 15.37 | 480 | +0.07(+0.49%) |
Mar 17, 2003 | 15.06 | 15.29 | 14.24 | 15.29 | 480 | +0.63(+4.31%) |
Mar 14, 2003 | 14.48 | 14.66 | 14.48 | 14.66 | 240 | +0.02(+0.11%) |
Mar 13, 2003 | 14.46 | 14.66 | 14.39 | 14.64 | 2,644 | +0.21(+1.44%) |
Mar 12, 2003 | 14.17 | 14.43 | 14.17 | 14.43 | 961 | +0.09(+0.64%) |
Mar 11, 2003 | 14.11 | 14.34 | 14.06 | 14.34 | 721 | +0.28(+2.01%) |
Mar 10, 2003 | 13.90 | 14.06 | 13.59 | 14.06 | 1,201 | +0.15(+1.08%) |
Mar 07, 2003 | 13.91 | 13.91 | 13.91 | 13.91 | 0 | +0.00(+0.00%) |
Mar 06, 2003 | 13.85 | 13.91 | 13.73 | 13.91 | 2,524 | -0.09(-0.65%) |
Mar 05, 2003 | 14.13 | 14.13 | 13.91 | 14.00 | 600 | -0.12(-0.83%) |
Mar 04, 2003 | 14.01 | 14.14 | 13.89 | 14.12 | 3,125 | +0.20(+1.43%) |
Mar 03, 2003 | 14.31 | 14.31 | 13.92 | 13.92 | 721 | +0.12(+0.90%) |
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%) |