Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 14.58 | 14.68 | 14.53 | 14.56 | 117,412 | +0.01(+0.08%) |
Feb 27, 2003 | 14.43 | 14.61 | 14.42 | 14.55 | 45,516 | +0.13(+0.91%) |
Feb 26, 2003 | 14.46 | 14.54 | 14.36 | 14.42 | 95,170 | -0.15(-1.05%) |
Feb 25, 2003 | 14.47 | 14.57 | 14.31 | 14.57 | 118,446 | +0.14(+0.94%) |
Feb 24, 2003 | 14.65 | 14.65 | 14.43 | 14.43 | 120,515 | -0.27(-1.83%) |
Feb 21, 2003 | 14.46 | 14.70 | 14.46 | 14.70 | 121,549 | +0.19(+1.33%) |
Feb 20, 2003 | 14.50 | 14.53 | 14.42 | 14.51 | 112,239 | +0.03(+0.24%) |
Feb 19, 2003 | 14.62 | 14.62 | 14.41 | 14.48 | 129,825 | -0.10(-0.70%) |
Feb 18, 2003 | 14.47 | 14.65 | 14.42 | 14.58 | 173,273 | +0.19(+1.32%) |
Feb 14, 2003 | 14.19 | 14.39 | 14.16 | 14.39 | 105,515 | +0.22(+1.58%) |
Feb 13, 2003 | 14.27 | 14.27 | 14.04 | 14.16 | 137,584 | -0.05(-0.35%) |
Feb 12, 2003 | 14.48 | 14.50 | 14.21 | 14.21 | 637,749 | -0.27(-1.84%) |
Feb 11, 2003 | 14.63 | 14.65 | 14.37 | 14.48 | 69,826 | -0.10(-0.72%) |
Feb 10, 2003 | 14.46 | 14.59 | 14.38 | 14.59 | 130,342 | +0.14(+0.99%) |
Feb 07, 2003 | 14.73 | 14.74 | 14.42 | 14.44 | 409,131 | -0.22(-1.48%) |
Feb 06, 2003 | 14.76 | 14.76 | 14.60 | 14.66 | 293,788 | -0.10(-0.65%) |
Feb 05, 2003 | 14.88 | 14.97 | 14.71 | 14.76 | 235,341 | -0.02(-0.14%) |
Feb 04, 2003 | 14.79 | 14.82 | 14.68 | 14.78 | 304,650 | -0.16(-1.05%) |
Feb 03, 2003 | 14.93 | 15.03 | 14.88 | 14.93 | 850,849 | +0.03(+0.19%) |
Jan 31, 2003 | 14.67 | 14.94 | 14.62 | 14.90 | 177,928 | +0.21(+1.41%) |
Jan 30, 2003 | 14.87 | 14.95 | 14.64 | 14.70 | 496,544 | -0.24(-1.62%) |
Jan 29, 2003 | 14.65 | 14.95 | 14.63 | 14.94 | 128,791 | +0.13(+0.90%) |
Jan 28, 2003 | 14.75 | 14.86 | 14.68 | 14.81 | 335,684 | +0.08(+0.54%) |
Jan 27, 2003 | 14.87 | 14.96 | 14.66 | 14.73 | 352,753 | -0.27(-1.81%) |
Jan 24, 2003 | 15.23 | 15.23 | 14.98 | 15.00 | 496,544 | -0.32(-2.06%) |
Jan 23, 2003 | 15.27 | 15.36 | 15.15 | 15.31 | 144,308 | +0.14(+0.93%) |
Jan 22, 2003 | 15.25 | 15.28 | 15.12 | 15.17 | 272,064 | -0.10(-0.67%) |
Jan 21, 2003 | 15.49 | 15.56 | 15.27 | 15.27 | 162,411 | -0.24(-1.55%) |
Jan 17, 2003 | 15.64 | 15.67 | 15.44 | 15.51 | 264,823 | -0.26(-1.63%) |
Jan 16, 2003 | 15.81 | 15.98 | 15.69 | 15.77 | 172,238 | -0.07(-0.44%) |
Jan 15, 2003 | 15.82 | 15.90 | 15.73 | 15.84 | 167,583 | +0.02(+0.12%) |
Jan 14, 2003 | 15.88 | 15.90 | 15.80 | 15.82 | 173,273 | -0.05(-0.32%) |
Jan 13, 2003 | 16.01 | 16.01 | 15.78 | 15.87 | 596,370 | -0.05(-0.34%) |
Jan 10, 2003 | 15.81 | 15.98 | 15.77 | 15.93 | 342,925 | +0.05(+0.32%) |
Jan 09, 2003 | 15.80 | 15.92 | 15.78 | 15.87 | 364,649 | +0.21(+1.35%) |
Jan 08, 2003 | 15.85 | 15.85 | 15.66 | 15.66 | 127,756 | -0.19(-1.17%) |
Jan 07, 2003 | 16.08 | 16.08 | 15.80 | 15.85 | 154,135 | -0.20(-1.23%) |
Jan 06, 2003 | 15.92 | 16.15 | 15.88 | 16.05 | 427,234 | +0.22(+1.38%) |
Jan 03, 2003 | 15.85 | 15.89 | 15.75 | 15.83 | 148,446 | +0.00(+0.02%) |
Jan 02, 2003 | 15.60 | 15.86 | 15.41 | 15.82 | 682,231 | +0.36(+2.33%) |
Dec 31, 2002 | 15.41 | 15.54 | 15.22 | 15.46 | 179,480 | +0.09(+0.62%) |
Dec 30, 2002 | 15.40 | 15.40 | 15.23 | 15.37 | 880,331 | +0.08(+0.49%) |
Dec 27, 2002 | 15.54 | 15.56 | 15.29 | 15.29 | 261,720 | -0.26(-1.70%) |
Dec 26, 2002 | 15.59 | 15.71 | 15.51 | 15.56 | 366,201 | +0.06(+0.36%) |
Dec 24, 2002 | 15.52 | 15.58 | 15.47 | 15.50 | 87,929 | -0.07(-0.43%) |
Dec 23, 2002 | 15.47 | 15.58 | 15.46 | 15.57 | 460,855 | +0.05(+0.30%) |
Dec 20, 2002 | 15.48 | 15.54 | 15.42 | 15.52 | 139,135 | +0.19(+1.21%) |
Dec 19, 2002 | 15.43 | 15.56 | 15.26 | 15.34 | 444,820 | -0.04(-0.28%) |
Dec 18, 2002 | 15.54 | 15.54 | 15.38 | 15.38 | 1,313,773 | -0.21(-1.33%) |
Dec 17, 2002 | 15.73 | 15.76 | 15.58 | 15.59 | 162,411 | -0.09(-0.59%) |
Dec 16, 2002 | 15.52 | 15.70 | 15.47 | 15.68 | 441,717 | +0.21(+1.39%) |
Dec 13, 2002 | 15.54 | 15.60 | 15.43 | 15.47 | 341,374 | -0.26(-1.68%) |
Dec 12, 2002 | 15.70 | 15.76 | 15.60 | 15.73 | 121,032 | +0.12(+0.79%) |
Dec 11, 2002 | 15.49 | 15.70 | 15.49 | 15.61 | 479,475 | -0.02(-0.14%) |
Dec 10, 2002 | 15.47 | 15.64 | 15.41 | 15.63 | 313,443 | +0.26(+1.69%) |
Dec 09, 2002 | 15.66 | 15.66 | 15.37 | 15.37 | 207,927 | -0.34(-2.18%) |
Dec 06, 2002 | 15.56 | 15.82 | 15.56 | 15.71 | 507,406 | -0.02(-0.14%) |
Dec 05, 2002 | 15.89 | 15.89 | 15.62 | 15.73 | 1,289,463 | -0.11(-0.70%) |
Dec 04, 2002 | 15.74 | 15.91 | 15.68 | 15.84 | 362,063 | -0.05(-0.33%) |
Dec 03, 2002 | 16.01 | 16.06 | 15.90 | 15.90 | 145,859 | -0.25(-1.54%) |