Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 14.52 | 14.81 | 14.42 | 14.62 | 143,676 | +0.16(+1.13%) |
Feb 27, 2003 | 14.27 | 14.58 | 14.24 | 14.46 | 51,419 | +0.19(+1.36%) |
Feb 26, 2003 | 14.21 | 14.27 | 14.09 | 14.27 | 121,025 | -0.07(-0.51%) |
Feb 25, 2003 | 14.15 | 14.37 | 13.89 | 14.34 | 280,078 | +0.18(+1.24%) |
Feb 24, 2003 | 14.30 | 14.30 | 14.04 | 14.17 | 361,423 | -0.15(-1.01%) |
Feb 21, 2003 | 14.17 | 14.43 | 14.11 | 14.31 | 280,574 | +0.18(+1.28%) |
Feb 20, 2003 | 14.26 | 14.26 | 14.09 | 14.13 | 264,206 | -0.09(-0.64%) |
Feb 19, 2003 | 14.36 | 14.36 | 14.19 | 14.22 | 223,203 | -0.17(-1.21%) |
Feb 18, 2003 | 14.46 | 14.46 | 14.19 | 14.39 | 286,195 | -0.03(-0.21%) |
Feb 14, 2003 | 14.30 | 14.47 | 14.16 | 14.43 | 138,716 | +0.22(+1.53%) |
Feb 13, 2003 | 14.24 | 14.27 | 14.09 | 14.21 | 93,745 | +0.05(+0.34%) |
Feb 12, 2003 | 14.10 | 14.33 | 14.10 | 14.16 | 83,494 | -0.02(-0.17%) |
Feb 11, 2003 | 14.31 | 14.31 | 14.09 | 14.18 | 172,941 | -0.06(-0.42%) |
Feb 10, 2003 | 14.12 | 14.30 | 14.07 | 14.24 | 108,956 | +0.09(+0.64%) |
Feb 07, 2003 | 14.27 | 14.29 | 14.13 | 14.15 | 77,377 | -0.07(-0.47%) |
Feb 06, 2003 | 14.13 | 14.28 | 14.13 | 14.22 | 171,948 | +0.01(+0.09%) |
Feb 05, 2003 | 14.13 | 14.37 | 14.13 | 14.21 | 90,603 | +0.05(+0.34%) |
Feb 04, 2003 | 14.21 | 14.27 | 14.15 | 14.16 | 256,270 | -0.20(-1.39%) |
Feb 03, 2003 | 14.39 | 14.39 | 14.33 | 14.36 | 259,742 | -0.04(-0.29%) |
Jan 31, 2003 | 14.22 | 14.49 | 14.13 | 14.40 | 208,322 | +0.11(+0.76%) |
Jan 30, 2003 | 14.41 | 14.40 | 14.17 | 14.29 | 188,259 | -0.12(-0.84%) |
Jan 29, 2003 | 14.09 | 14.42 | 14.09 | 14.41 | 271,646 | +0.26(+1.84%) |
Jan 28, 2003 | 14.09 | 14.24 | 14.05 | 14.15 | 450,704 | +0.13(+0.95%) |
Jan 27, 2003 | 14.19 | 14.30 | 14.01 | 14.02 | 277,102 | -0.19(-1.32%) |
Jan 24, 2003 | 14.53 | 14.53 | 14.20 | 14.21 | 211,133 | -0.34(-2.37%) |
Jan 23, 2003 | 14.67 | 14.79 | 14.52 | 14.55 | 565,116 | -0.21(-1.39%) |
Jan 22, 2003 | 14.85 | 14.95 | 14.62 | 14.76 | 448,390 | -0.09(-0.61%) |
Jan 21, 2003 | 14.93 | 15.00 | 14.76 | 14.85 | 414,992 | -0.07(-0.49%) |
Jan 17, 2003 | 14.97 | 14.97 | 14.73 | 14.92 | 186,002 | -0.05(-0.32%) |
Jan 16, 2003 | 14.76 | 14.98 | 14.76 | 14.97 | 231,965 | +0.23(+1.56%) |
Jan 15, 2003 | 14.85 | 14.92 | 14.68 | 14.74 | 91,265 | -0.21(-1.42%) |
Jan 14, 2003 | 14.97 | 14.97 | 14.79 | 14.95 | 104,492 | -0.02(-0.12%) |
Jan 13, 2003 | 14.93 | 14.99 | 14.81 | 14.97 | 225,683 | +0.12(+0.81%) |
Jan 10, 2003 | 14.87 | 14.94 | 14.76 | 14.85 | 59,024 | -0.04(-0.28%) |
Jan 09, 2003 | 14.92 | 14.97 | 14.79 | 14.89 | 160,044 | +0.10(+0.70%) |
Jan 08, 2003 | 14.81 | 14.91 | 14.67 | 14.79 | 124,663 | -0.09(-0.61%) |
Jan 07, 2003 | 14.79 | 15.00 | 14.76 | 14.88 | 257,096 | +0.00(+0.00%) |
Jan 06, 2003 | 14.61 | 14.98 | 14.50 | 14.88 | 258,750 | +0.22(+1.53%) |
Jan 03, 2003 | 14.62 | 14.73 | 14.58 | 14.65 | 96,555 | +0.02(+0.16%) |
Jan 02, 2003 | 14.49 | 14.72 | 14.33 | 14.63 | 98,539 | +0.24(+1.64%) |
Dec 31, 2002 | 14.21 | 14.53 | 14.12 | 14.39 | 187,821 | +0.16(+1.15%) |
Dec 30, 2002 | 14.12 | 14.35 | 14.11 | 14.23 | 62,662 | +0.12(+0.86%) |
Dec 27, 2002 | 14.24 | 14.40 | 14.11 | 14.11 | 52,080 | -0.27(-1.85%) |
Dec 26, 2002 | 14.12 | 14.49 | 14.12 | 14.38 | 76,219 | +0.11(+0.81%) |
Dec 24, 2002 | 14.20 | 14.38 | 14.10 | 14.26 | 59,851 | -0.05(-0.38%) |
Dec 23, 2002 | 14.24 | 14.41 | 14.22 | 14.32 | 129,457 | -0.05(-0.34%) |
Dec 20, 2002 | 14.24 | 14.41 | 13.98 | 14.36 | 105,318 | +0.23(+1.63%) |
Dec 19, 2002 | 13.92 | 14.22 | 13.92 | 14.13 | 198,072 | +0.16(+1.13%) |
Dec 18, 2002 | 14.02 | 14.03 | 13.92 | 13.98 | 254,947 | -0.09(-0.65%) |
Dec 17, 2002 | 14.23 | 14.24 | 14.00 | 14.07 | 75,062 | -0.02(-0.17%) |
Dec 16, 2002 | 14.21 | 14.24 | 13.98 | 14.09 | 126,151 | +0.07(+0.52%) |
Dec 13, 2002 | 14.15 | 14.24 | 13.92 | 14.02 | 41,995 | +0.02(+0.17%) |
Dec 12, 2002 | 14.04 | 14.30 | 13.87 | 14.00 | 118,545 | -0.11(-0.81%) |
Dec 11, 2002 | 14.24 | 14.31 | 13.94 | 14.11 | 185,010 | +0.05(+0.39%) |
Dec 10, 2002 | 13.85 | 14.21 | 13.85 | 14.06 | 185,671 | +0.21(+1.53%) |
Dec 09, 2002 | 13.94 | 13.98 | 13.84 | 13.84 | 116,726 | -0.09(-0.65%) |
Dec 06, 2002 | 14.03 | 14.36 | 13.85 | 13.94 | 95,398 | +0.02(+0.17%) |
Dec 05, 2002 | 14.03 | 14.03 | 13.85 | 13.91 | 267,347 | +0.00(+0.00%) |
Dec 04, 2002 | 14.03 | 14.18 | 13.80 | 13.91 | 180,381 | -0.01(-0.04%) |
Dec 03, 2002 | 14.10 | 14.39 | 13.77 | 13.92 | 492,369 | -0.19(-1.33%) |