Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 15.87 | 15.87 | 15.77 | 15.85 | 4,600 | +0.05(+0.32%) |
Feb 27, 2003 | 15.65 | 15.80 | 15.65 | 15.80 | 1,400 | +0.17(+1.09%) |
Feb 26, 2003 | 15.64 | 15.64 | 15.55 | 15.63 | 3,200 | +0.08(+0.51%) |
Feb 25, 2003 | 15.58 | 15.58 | 15.32 | 15.55 | 8,800 | -0.02(-0.13%) |
Feb 24, 2003 | 15.58 | 15.58 | 15.57 | 15.57 | 6,000 | -0.01(-0.06%) |
Feb 21, 2003 | 15.59 | 15.59 | 15.50 | 15.58 | 3,200 | +0.01(+0.06%) |
Feb 20, 2003 | 15.55 | 15.58 | 15.50 | 15.57 | 1,900 | +0.12(+0.78%) |
Feb 19, 2003 | 15.45 | 15.45 | 15.45 | 15.45 | 1,000 | +0.15(+0.98%) |
Feb 18, 2003 | 15.45 | 15.50 | 15.30 | 15.30 | 5,800 | -0.07(-0.46%) |
Feb 14, 2003 | 15.40 | 15.40 | 15.25 | 15.37 | 7,700 | +0.02(+0.13%) |
Feb 13, 2003 | 15.30 | 15.35 | 15.20 | 15.35 | 7,400 | -0.02(-0.13%) |
Feb 12, 2003 | 15.63 | 15.68 | 15.36 | 15.37 | 14,200 | -0.13(-0.84%) |
Feb 11, 2003 | 15.46 | 15.50 | 15.31 | 15.50 | 13,300 | +0.11(+0.71%) |
Feb 10, 2003 | 15.39 | 15.50 | 15.37 | 15.39 | 14,500 | +0.07(+0.46%) |
Feb 07, 2003 | 15.40 | 15.41 | 15.32 | 15.32 | 3,300 | -0.07(-0.45%) |
Feb 06, 2003 | 15.38 | 15.39 | 15.30 | 15.39 | 9,400 | +0.02(+0.13%) |
Feb 05, 2003 | 15.32 | 15.37 | 15.31 | 15.37 | 8,500 | +0.06(+0.39%) |
Feb 04, 2003 | 15.19 | 15.31 | 15.15 | 15.31 | 6,200 | +0.16(+1.06%) |
Feb 03, 2003 | 15.00 | 15.15 | 14.91 | 15.15 | 7,900 | +0.21(+1.41%) |
Jan 31, 2003 | 15.00 | 15.03 | 14.85 | 14.94 | 8,300 | +0.01(+0.07%) |
Jan 30, 2003 | 14.85 | 14.93 | 14.85 | 14.93 | 2,800 | -0.06(-0.40%) |
Jan 29, 2003 | 15.10 | 15.10 | 14.85 | 14.99 | 11,200 | +0.05(+0.33%) |
Jan 28, 2003 | 15.05 | 15.05 | 14.94 | 14.94 | 6,500 | -0.05(-0.33%) |
Jan 27, 2003 | 14.98 | 15.05 | 14.91 | 14.99 | 10,400 | -0.06(-0.40%) |
Jan 24, 2003 | 15.30 | 15.39 | 14.93 | 15.05 | 15,600 | -0.20(-1.31%) |
Jan 23, 2003 | 15.35 | 15.35 | 15.20 | 15.25 | 5,700 | -0.05(-0.33%) |
Jan 22, 2003 | 15.25 | 15.30 | 15.25 | 15.30 | 1,100 | +0.15(+0.99%) |
Jan 21, 2003 | 15.37 | 15.37 | 15.15 | 15.15 | 11,600 | -0.18(-1.17%) |
Jan 17, 2003 | 15.37 | 15.37 | 15.33 | 15.33 | 1,400 | -0.04(-0.26%) |
Jan 16, 2003 | 15.37 | 15.37 | 15.34 | 15.37 | 1,500 | +0.01(+0.07%) |
Jan 15, 2003 | 15.40 | 15.40 | 15.33 | 15.36 | 1,600 | -0.04(-0.26%) |
Jan 14, 2003 | 15.40 | 15.40 | 15.33 | 15.40 | 1,200 | +0.00(+0.00%) |
Jan 13, 2003 | 15.40 | 15.40 | 15.31 | 15.40 | 5,200 | +0.00(+0.00%) |
Jan 10, 2003 | 15.39 | 15.40 | 15.39 | 15.40 | 900 | +0.05(+0.33%) |
Jan 09, 2003 | 15.30 | 15.40 | 15.30 | 15.35 | 4,700 | -0.05(-0.32%) |
Jan 08, 2003 | 15.40 | 15.40 | 15.40 | 15.40 | 1,400 | +0.05(+0.33%) |
Jan 07, 2003 | 15.15 | 15.35 | 15.15 | 15.35 | 6,800 | +0.19(+1.25%) |
Jan 06, 2003 | 15.30 | 15.30 | 15.16 | 15.16 | 1,400 | +0.03(+0.20%) |
Jan 03, 2003 | 15.20 | 15.20 | 15.13 | 15.13 | 3,000 | -0.07(-0.46%) |
Jan 02, 2003 | 15.40 | 15.41 | 15.20 | 15.20 | 5,200 | -0.05(-0.33%) |
Dec 31, 2002 | 15.28 | 15.29 | 15.25 | 15.25 | 12,100 | +0.09(+0.59%) |
Dec 30, 2002 | 15.24 | 15.30 | 15.13 | 15.16 | 10,300 | -0.08(-0.52%) |
Dec 27, 2002 | 15.19 | 15.24 | 15.01 | 15.24 | 7,500 | +0.05(+0.33%) |
Dec 26, 2002 | 15.19 | 15.19 | 15.19 | 15.19 | 200 | +0.01(+0.07%) |
Dec 24, 2002 | 15.09 | 15.18 | 15.00 | 15.18 | 5,200 | +0.18(+1.20%) |
Dec 23, 2002 | 15.08 | 15.08 | 14.85 | 15.00 | 2,100 | -0.08(-0.53%) |
Dec 20, 2002 | 15.05 | 15.08 | 15.02 | 15.08 | 2,700 | +0.20(+1.34%) |
Dec 19, 2002 | 15.05 | 15.08 | 14.80 | 14.88 | 5,500 | -0.09(-0.60%) |
Dec 18, 2002 | 15.00 | 15.05 | 14.95 | 14.97 | 3,900 | -0.12(-0.80%) |
Dec 17, 2002 | 15.09 | 15.09 | 15.08 | 15.09 | 1,500 | +0.05(+0.33%) |
Dec 16, 2002 | 15.15 | 15.15 | 14.80 | 15.04 | 3,700 | -0.11(-0.73%) |
Dec 13, 2002 | 15.15 | 15.15 | 15.15 | 15.15 | 1,100 | +0.05(+0.33%) |
Dec 12, 2002 | 14.76 | 15.10 | 14.71 | 15.10 | 12,600 | +0.07(+0.47%) |
Dec 11, 2002 | 15.00 | 15.03 | 14.90 | 15.03 | 2,100 | +0.04(+0.27%) |
Dec 10, 2002 | 15.10 | 15.10 | 14.91 | 14.99 | 18,100 | -0.01(-0.07%) |
Dec 09, 2002 | 15.10 | 15.15 | 14.97 | 15.00 | 4,900 | +0.00(+0.00%) |
Dec 06, 2002 | 15.14 | 15.14 | 15.00 | 15.00 | 4,600 | -0.14(-0.92%) |
Dec 05, 2002 | 15.40 | 15.40 | 15.05 | 15.14 | 16,900 | -0.16(-1.05%) |
Dec 04, 2002 | 15.30 | 15.30 | 15.21 | 15.30 | 4,000 | +0.05(+0.33%) |
Dec 03, 2002 | 15.15 | 15.25 | 15.15 | 15.25 | 4,100 | +0.20(+1.33%) |