Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 15.07 | 15.26 | 14.42 | 14.49 | 32,119 | -0.57(-3.77%) |
Feb 27, 2003 | 14.49 | 15.05 | 14.49 | 15.05 | 15,572 | +0.67(+4.67%) |
Feb 26, 2003 | 14.38 | 14.38 | 14.38 | 14.38 | 648 | -0.03(-0.19%) |
Feb 25, 2003 | 14.36 | 14.43 | 14.36 | 14.41 | 2,271 | -0.03(-0.21%) |
Feb 24, 2003 | 14.07 | 14.64 | 14.06 | 14.44 | 40,230 | +0.48(+3.42%) |
Feb 21, 2003 | 13.72 | 14.02 | 13.72 | 13.96 | 12,328 | +0.28(+2.05%) |
Feb 20, 2003 | 13.19 | 14.02 | 13.19 | 13.68 | 32,443 | +0.43(+3.23%) |
Feb 19, 2003 | 13.18 | 13.33 | 13.18 | 13.25 | 12,328 | +0.08(+0.59%) |
Feb 18, 2003 | 13.41 | 13.41 | 13.18 | 13.18 | 12,328 | -0.39(-2.84%) |
Feb 14, 2003 | 13.56 | 13.56 | 13.56 | 13.56 | 5,839 | -0.08(-0.57%) |
Feb 13, 2003 | 13.95 | 13.95 | 13.64 | 13.64 | 18,492 | -0.23(-1.67%) |
Feb 12, 2003 | 14.72 | 15.18 | 13.72 | 13.87 | 70,078 | -0.85(-5.76%) |
Feb 11, 2003 | 14.43 | 14.72 | 14.43 | 14.72 | 7,786 | +0.31(+2.14%) |
Feb 10, 2003 | 14.02 | 14.41 | 14.02 | 14.41 | 4,217 | +0.39(+2.75%) |
Feb 07, 2003 | 13.87 | 14.02 | 13.87 | 14.02 | 3,244 | +0.22(+1.56%) |
Feb 06, 2003 | 13.81 | 13.81 | 13.81 | 13.81 | 0 | +0.00(+0.00%) |
Feb 05, 2003 | 13.75 | 13.81 | 13.75 | 13.81 | 648 | +0.09(+0.67%) |
Feb 04, 2003 | 13.72 | 13.72 | 13.72 | 13.72 | 973 | +0.00(+0.00%) |
Feb 03, 2003 | 13.56 | 13.72 | 13.56 | 13.72 | 2,595 | +0.08(+0.56%) |
Jan 31, 2003 | 13.56 | 13.72 | 13.56 | 13.64 | 4,217 | +0.00(+0.00%) |
Jan 30, 2003 | 13.64 | 13.64 | 13.64 | 13.64 | 0 | +0.00(+0.00%) |
Jan 29, 2003 | 13.66 | 13.66 | 13.53 | 13.64 | 6,488 | -0.05(-0.34%) |
Jan 28, 2003 | 13.45 | 13.69 | 13.45 | 13.69 | 3,568 | +0.15(+1.14%) |
Jan 27, 2003 | 13.41 | 13.53 | 13.41 | 13.53 | 1,946 | +0.19(+1.39%) |
Jan 24, 2003 | 13.41 | 13.41 | 13.35 | 13.35 | 2,919 | -0.06(-0.46%) |
Jan 23, 2003 | 13.33 | 13.41 | 13.27 | 13.41 | 2,595 | +0.14(+1.05%) |
Jan 22, 2003 | 13.27 | 13.27 | 13.19 | 13.27 | 2,271 | +0.08(+0.58%) |
Jan 21, 2003 | 13.19 | 13.27 | 13.19 | 13.19 | 3,244 | +0.00(+0.00%) |
Jan 17, 2003 | 13.25 | 13.25 | 13.19 | 13.19 | 2,595 | +0.00(+0.00%) |
Jan 16, 2003 | 13.25 | 13.25 | 13.19 | 13.19 | 973 | +0.02(+0.12%) |
Jan 15, 2003 | 13.18 | 13.18 | 13.02 | 13.18 | 3,568 | +0.00(+0.00%) |
Jan 14, 2003 | 13.25 | 13.25 | 13.10 | 13.18 | 5,190 | -0.08(-0.58%) |
Jan 13, 2003 | 13.25 | 13.25 | 13.25 | 13.25 | 1,946 | -0.08(-0.58%) |
Jan 10, 2003 | 13.38 | 13.38 | 13.33 | 13.33 | 1,622 | +0.03(+0.23%) |
Jan 09, 2003 | 13.30 | 13.30 | 13.30 | 13.30 | 0 | +0.00(+0.00%) |
Jan 08, 2003 | 13.10 | 13.38 | 13.10 | 13.30 | 15,572 | +0.28(+2.13%) |
Jan 07, 2003 | 12.95 | 13.02 | 12.95 | 13.02 | 2,271 | +0.08(+0.60%) |
Jan 03, 2003 | 13.02 | 13.02 | 12.95 | 12.95 | 3,568 | +0.08(+0.60%) |
Jan 02, 2003 | 12.87 | 12.87 | 12.87 | 12.87 | 648 | -0.08(-0.59%) |
Dec 31, 2002 | 12.95 | 12.95 | 12.95 | 12.95 | 324 | +0.00(+0.00%) |
Dec 30, 2002 | 12.95 | 12.95 | 12.95 | 12.95 | 973 | -0.09(-0.71%) |
Dec 27, 2002 | 13.04 | 13.04 | 13.04 | 13.04 | 1,622 | +0.00(+0.00%) |
Dec 26, 2002 | 13.25 | 13.25 | 13.04 | 13.04 | 4,542 | +0.09(+0.71%) |
Dec 24, 2002 | 12.95 | 12.95 | 12.95 | 12.95 | 0 | +0.00(+0.00%) |
Dec 23, 2002 | 12.95 | 12.95 | 12.95 | 12.95 | 0 | +0.00(+0.00%) |
Dec 20, 2002 | 12.96 | 12.96 | 12.95 | 12.95 | 3,893 | -0.08(-0.59%) |
Dec 19, 2002 | 13.02 | 13.02 | 13.02 | 13.02 | 0 | +0.00(+0.00%) |
Dec 18, 2002 | 13.02 | 13.02 | 13.02 | 13.02 | 0 | +0.00(+0.00%) |
Dec 17, 2002 | 13.02 | 13.02 | 13.02 | 13.02 | 973 | +0.08(+0.60%) |
Dec 16, 2002 | 12.87 | 12.91 | 12.87 | 12.95 | 6,488 | +0.00(+0.00%) |
Dec 13, 2002 | 12.95 | 12.95 | 12.95 | 12.95 | 14,275 | +0.03(+0.24%) |
Dec 12, 2002 | 12.95 | 12.95 | 12.90 | 12.91 | 4,217 | +0.04(+0.33%) |
Dec 11, 2002 | 12.87 | 12.87 | 12.87 | 12.87 | 1,297 | -0.01(-0.05%) |
Dec 10, 2002 | 12.88 | 12.88 | 12.88 | 12.88 | 0 | +0.00(+0.00%) |
Dec 09, 2002 | 12.88 | 12.88 | 12.88 | 12.88 | 0 | +0.00(+0.00%) |
Dec 06, 2002 | 12.88 | 12.88 | 12.88 | 12.88 | 1,622 | -0.01(-0.05%) |
Dec 05, 2002 | 12.88 | 12.88 | 12.88 | 12.88 | 1,622 | -0.05(-0.36%) |
Dec 04, 2002 | 12.93 | 12.93 | 12.93 | 12.93 | 0 | +0.00(+0.00%) |
Dec 03, 2002 | 12.93 | 12.93 | 12.93 | 12.93 | 5,839 | +0.05(+0.36%) |