Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 16.09 | 16.13 | 16.09 | 16.09 | 3,884 | +0.08(+0.50%) |
Feb 27, 2003 | 16.13 | 16.13 | 16.01 | 16.01 | 19,746 | -0.05(-0.31%) |
Feb 26, 2003 | 16.06 | 16.13 | 16.06 | 16.06 | 5,017 | -0.06(-0.38%) |
Feb 25, 2003 | 16.04 | 16.13 | 16.03 | 16.13 | 8,578 | +0.06(+0.38%) |
Feb 24, 2003 | 15.88 | 16.07 | 15.87 | 16.06 | 5,826 | +0.05(+0.31%) |
Feb 21, 2003 | 16.06 | 16.12 | 15.82 | 16.01 | 29,296 | -0.11(-0.65%) |
Feb 20, 2003 | 16.04 | 16.12 | 16.04 | 16.12 | 1,133 | +0.01(+0.08%) |
Feb 19, 2003 | 16.00 | 16.13 | 16.00 | 16.11 | 2,589 | +0.14(+0.85%) |
Feb 18, 2003 | 16.07 | 16.12 | 15.97 | 15.97 | 3,884 | -0.15(-0.92%) |
Feb 14, 2003 | 16.07 | 16.12 | 16.06 | 16.12 | 10,682 | -0.01(-0.04%) |
Feb 13, 2003 | 16.16 | 16.22 | 15.95 | 16.13 | 27,354 | -0.07(-0.46%) |
Feb 12, 2003 | 16.15 | 16.20 | 16.14 | 16.20 | 10,682 | +0.04(+0.27%) |
Feb 11, 2003 | 16.13 | 16.19 | 16.13 | 16.16 | 971 | +0.06(+0.38%) |
Feb 10, 2003 | 16.09 | 16.09 | 16.09 | 16.09 | 323 | -0.03(-0.19%) |
Feb 07, 2003 | 16.06 | 16.17 | 16.06 | 16.13 | 4,855 | +0.18(+1.12%) |
Feb 06, 2003 | 15.93 | 16.06 | 15.93 | 15.95 | 3,884 | +0.01(+0.08%) |
Feb 05, 2003 | 15.85 | 15.93 | 15.85 | 15.93 | 1,133 | +0.14(+0.90%) |
Feb 04, 2003 | 15.82 | 15.93 | 15.78 | 15.79 | 3,560 | -0.16(-1.01%) |
Feb 03, 2003 | 15.93 | 16.06 | 15.93 | 15.95 | 2,427 | +0.11(+0.70%) |
Jan 31, 2003 | 15.88 | 15.88 | 15.84 | 15.84 | 5,179 | -0.08(-0.50%) |
Jan 30, 2003 | 15.90 | 15.92 | 15.88 | 15.92 | 1,780 | -0.01(-0.04%) |
Jan 29, 2003 | 16.04 | 16.04 | 15.93 | 15.93 | 3,722 | -0.15(-0.92%) |
Jan 28, 2003 | 16.11 | 16.11 | 16.08 | 16.08 | 2,427 | +0.02(+0.12%) |
Jan 27, 2003 | 15.97 | 16.06 | 15.97 | 16.06 | 4,046 | +0.11(+0.70%) |
Jan 24, 2003 | 16.05 | 16.05 | 15.95 | 15.95 | 5,826 | -0.05(-0.31%) |
Jan 23, 2003 | 15.96 | 16.20 | 15.96 | 16.00 | 8,902 | -0.02(-0.15%) |
Jan 22, 2003 | 16.11 | 16.13 | 16.02 | 16.02 | 5,665 | -0.11(-0.69%) |
Jan 21, 2003 | 16.14 | 16.14 | 16.10 | 16.13 | 2,427 | +0.07(+0.42%) |
Jan 17, 2003 | 16.05 | 16.06 | 16.00 | 16.06 | 3,237 | +0.00(+0.00%) |
Jan 16, 2003 | 16.00 | 16.06 | 16.00 | 16.06 | 1,942 | -0.01(-0.08%) |
Jan 15, 2003 | 16.06 | 16.08 | 16.06 | 16.08 | 971 | +0.01(+0.08%) |
Jan 14, 2003 | 16.03 | 16.06 | 16.03 | 16.06 | 1,133 | +0.09(+0.58%) |
Jan 13, 2003 | 15.97 | 15.97 | 15.97 | 15.97 | 3,237 | -0.09(-0.58%) |
Jan 10, 2003 | 16.08 | 16.08 | 16.06 | 16.06 | 8,092 | -0.03(-0.19%) |
Jan 09, 2003 | 16.03 | 16.09 | 16.00 | 16.09 | 35,608 | +0.12(+0.77%) |
Jan 08, 2003 | 15.91 | 15.97 | 15.91 | 15.97 | 971 | +0.03(+0.19%) |
Jan 07, 2003 | 16.00 | 16.00 | 15.94 | 15.94 | 2,266 | -0.03(-0.19%) |
Jan 06, 2003 | 16.02 | 16.03 | 15.96 | 15.97 | 4,693 | -0.03(-0.19%) |
Jan 03, 2003 | 16.00 | 16.00 | 16.00 | 16.00 | 647 | -0.05(-0.31%) |
Jan 02, 2003 | 15.97 | 16.05 | 15.97 | 16.05 | 2,266 | +0.14(+0.85%) |
Dec 31, 2002 | 15.86 | 15.92 | 15.86 | 15.92 | 4,046 | +0.09(+0.59%) |
Dec 30, 2002 | 15.79 | 15.82 | 15.79 | 15.82 | 1,133 | +0.13(+0.83%) |
Dec 27, 2002 | 15.79 | 15.79 | 15.69 | 15.69 | 971 | -0.05(-0.31%) |
Dec 26, 2002 | 15.74 | 15.74 | 15.74 | 15.74 | 1,133 | -0.02(-0.12%) |
Dec 24, 2002 | 15.76 | 15.76 | 15.76 | 15.76 | 0 | +0.00(+0.00%) |
Dec 23, 2002 | 15.79 | 15.79 | 15.76 | 15.76 | 1,618 | -0.06(-0.35%) |
Dec 20, 2002 | 15.76 | 15.82 | 15.76 | 15.82 | 485 | +0.06(+0.35%) |
Dec 19, 2002 | 15.66 | 15.76 | 15.60 | 15.76 | 11,006 | +0.16(+1.03%) |
Dec 18, 2002 | 15.60 | 15.60 | 15.60 | 15.60 | 8,902 | +0.03(+0.20%) |
Dec 17, 2002 | 15.57 | 15.57 | 15.57 | 15.57 | 2,104 | +0.02(+0.12%) |
Dec 16, 2002 | 15.58 | 15.58 | 15.55 | 15.55 | 1,294 | -0.08(-0.51%) |
Dec 13, 2002 | 15.60 | 15.63 | 15.60 | 15.63 | 5,826 | +0.09(+0.56%) |
Dec 12, 2002 | 15.54 | 15.54 | 15.54 | 15.54 | 323 | -0.01(-0.04%) |
Dec 11, 2002 | 15.55 | 15.60 | 15.54 | 15.55 | 4,370 | +0.01(+0.04%) |
Dec 10, 2002 | 15.54 | 15.54 | 15.54 | 15.54 | 1,456 | -0.02(-0.16%) |
Dec 09, 2002 | 15.57 | 15.57 | 15.57 | 15.57 | 1,618 | -0.07(-0.43%) |
Dec 06, 2002 | 15.67 | 15.69 | 15.64 | 15.64 | 1,618 | -0.07(-0.43%) |
Dec 05, 2002 | 15.62 | 15.71 | 15.62 | 15.71 | 1,618 | +0.13(+0.83%) |
Dec 04, 2002 | 15.58 | 15.58 | 15.58 | 15.58 | 161 | +0.00(+0.00%) |
Dec 03, 2002 | 15.46 | 15.60 | 15.45 | 15.58 | 8,902 | +0.09(+0.60%) |