Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 14.09 | 14.09 | 14.09 | 14.09 | 0 | +0.00(+0.00%) |
Feb 27, 2003 | 11.53 | 14.36 | 11.53 | 14.09 | 1,249 | -0.02(-0.14%) |
Feb 26, 2003 | 14.11 | 14.11 | 14.11 | 14.11 | 0 | +0.00(+0.00%) |
Feb 25, 2003 | 14.48 | 14.48 | 14.11 | 14.11 | 1,405 | -0.46(-3.16%) |
Feb 24, 2003 | 14.73 | 14.73 | 14.57 | 14.57 | 936 | -0.21(-1.39%) |
Feb 21, 2003 | 14.77 | 14.77 | 14.77 | 14.77 | 2,967 | +0.00(+0.00%) |
Feb 20, 2003 | 14.78 | 14.78 | 14.77 | 14.77 | 936 | -0.02(-0.13%) |
Feb 19, 2003 | 14.77 | 14.80 | 14.77 | 14.79 | 3,279 | -0.06(-0.39%) |
Feb 18, 2003 | 14.85 | 14.85 | 14.85 | 14.85 | 624 | +0.12(+0.83%) |
Feb 14, 2003 | 14.73 | 14.73 | 14.73 | 14.73 | 0 | -0.15(-0.99%) |
Feb 13, 2003 | 14.73 | 14.88 | 14.73 | 14.88 | 3,591 | +0.13(+0.91%) |
Feb 12, 2003 | 14.74 | 14.74 | 14.74 | 14.74 | 312 | -0.01(-0.09%) |
Feb 11, 2003 | 14.75 | 14.75 | 14.75 | 14.75 | 4,684 | +0.00(+0.00%) |
Feb 10, 2003 | 14.75 | 14.75 | 14.75 | 14.75 | 1,717 | -0.29(-1.96%) |
Feb 07, 2003 | 15.00 | 15.05 | 15.00 | 15.05 | 312 | +0.45(+3.07%) |
Feb 06, 2003 | 14.60 | 14.60 | 14.60 | 14.60 | 156 | -0.06(-0.44%) |
Feb 05, 2003 | 14.66 | 14.66 | 14.66 | 14.66 | 0 | +0.00(+0.00%) |
Feb 04, 2003 | 14.66 | 14.66 | 14.66 | 14.66 | 2,030 | -0.01(-0.04%) |
Feb 03, 2003 | 14.82 | 14.82 | 14.67 | 14.67 | 780 | -0.05(-0.35%) |
Jan 31, 2003 | 14.90 | 15.34 | 14.61 | 14.72 | 5,153 | +0.15(+1.06%) |
Jan 30, 2003 | 14.24 | 14.98 | 14.41 | 14.57 | 780 | +0.33(+2.29%) |
Jan 29, 2003 | 15.37 | 15.37 | 13.96 | 14.24 | 4,216 | -1.16(-7.53%) |
Jan 28, 2003 | 15.37 | 15.40 | 15.37 | 15.40 | 1,561 | +0.00(+0.00%) |
Jan 27, 2003 | 15.40 | 15.40 | 15.40 | 15.40 | 624 | +0.00(+0.00%) |
Jan 24, 2003 | 15.40 | 15.40 | 15.40 | 15.40 | 468 | +0.00(+0.00%) |
Jan 23, 2003 | 15.40 | 15.40 | 15.40 | 15.40 | 1,873 | +0.01(+0.08%) |
Jan 22, 2003 | 15.39 | 15.48 | 15.39 | 15.39 | 2,030 | -0.01(-0.04%) |
Jan 21, 2003 | 15.43 | 15.49 | 15.38 | 15.39 | 1,561 | +0.00(+0.00%) |
Jan 17, 2003 | 15.34 | 15.39 | 15.34 | 15.39 | 1,873 | +0.05(+0.33%) |
Jan 16, 2003 | 15.16 | 15.34 | 15.16 | 15.34 | 5,621 | -0.02(-0.12%) |
Jan 15, 2003 | 15.22 | 15.37 | 15.22 | 15.36 | 1,405 | +0.29(+1.96%) |
Jan 14, 2003 | 14.73 | 15.07 | 14.73 | 15.07 | 2,967 | +0.20(+1.34%) |
Jan 13, 2003 | 14.70 | 14.87 | 14.70 | 14.87 | 1,717 | +0.38(+2.65%) |
Jan 10, 2003 | 14.57 | 14.57 | 14.48 | 14.48 | 936 | -0.08(-0.53%) |
Jan 09, 2003 | 14.57 | 14.57 | 14.46 | 14.56 | 1,249 | +0.09(+0.62%) |
Jan 08, 2003 | 14.56 | 14.56 | 14.47 | 14.47 | 4,060 | -0.06(-0.44%) |
Jan 07, 2003 | 14.37 | 14.54 | 14.37 | 14.54 | 2,967 | +0.13(+0.89%) |
Jan 02, 2003 | 14.47 | 14.47 | 14.40 | 14.41 | 4,684 | -0.22(-1.50%) |
Dec 31, 2002 | 14.47 | 14.63 | 14.47 | 14.63 | 624 | +0.33(+2.30%) |
Dec 30, 2002 | 14.30 | 14.70 | 14.27 | 14.30 | 7,183 | +0.03(+0.18%) |
Dec 27, 2002 | 14.30 | 14.34 | 14.21 | 14.27 | 3,123 | +0.08(+0.54%) |
Dec 26, 2002 | 14.20 | 14.20 | 14.20 | 14.20 | 0 | +0.00(+0.00%) |
Dec 24, 2002 | 14.28 | 14.28 | 14.17 | 14.20 | 780 | -0.04(-0.27%) |
Dec 23, 2002 | 14.24 | 14.46 | 14.21 | 14.23 | 4,216 | +0.00(+0.00%) |
Dec 20, 2002 | 14.24 | 14.46 | 14.21 | 14.23 | 6,402 | +0.02(+0.14%) |
Dec 19, 2002 | 14.22 | 14.22 | 14.22 | 14.22 | 1,093 | +0.00(+0.00%) |
Dec 18, 2002 | 14.22 | 14.22 | 14.22 | 14.22 | 312 | +0.00(+0.00%) |
Dec 17, 2002 | 14.34 | 14.36 | 14.22 | 14.22 | 2,654 | +0.00(+0.00%) |
Dec 16, 2002 | 14.13 | 14.34 | 14.13 | 14.22 | 4,372 | +0.25(+1.79%) |
Dec 13, 2002 | 13.97 | 13.97 | 13.97 | 13.97 | 624 | -0.01(-0.09%) |
Dec 12, 2002 | 13.98 | 13.98 | 13.98 | 13.98 | 0 | +0.00(+0.00%) |
Dec 11, 2002 | 13.88 | 13.98 | 13.88 | 13.98 | 1,093 | +0.21(+1.53%) |
Dec 10, 2002 | 13.74 | 13.77 | 13.73 | 13.77 | 7,808 | +0.04(+0.28%) |
Dec 09, 2002 | 13.79 | 13.79 | 13.73 | 13.73 | 4,528 | -0.04(-0.28%) |
Dec 06, 2002 | 13.73 | 13.77 | 13.73 | 13.77 | 2,186 | +0.04(+0.28%) |
Dec 05, 2002 | 13.65 | 13.73 | 13.62 | 13.73 | 2,967 | +0.14(+1.04%) |
Dec 04, 2002 | 13.59 | 13.59 | 13.59 | 13.59 | 156 | -0.05(-0.38%) |
Dec 03, 2002 | 13.77 | 14.41 | 13.44 | 13.64 | 6,090 | +0.37(+2.80%) |