| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| 7 Mar 2003 | 1.23 | 1.23 | 1.20 | 1.20 | 0 | 1.08 | | 6 Mar 2003 | 1.24 | 1.25 | 1.23 | 1.25 | 96,000 | 1.12 | | 5 Mar 2003 | 1.24 | 1.24 | 1.24 | 1.24 | 2,000 | 1.11 | | 4 Mar 2003 | 1.23 | 1.24 | 1.20 | 1.24 | 57,000 | 1.11 | | 3 Mar 2003 | 1.25 | 1.25 | 1.24 | 1.25 | 89,000 | 1.12 | | 28 Feb 2003 | 1.24 | 1.26 | 1.24 | 1.26 | 89,000 | 1.13 | | 27 Feb 2003 | 1.25 | 1.25 | 1.24 | 1.25 | 42,000 | 1.12 | | 26 Feb 2003 | 1.22 | 1.28 | 1.22 | 1.25 | 140,000 | 1.12 | | 25 Feb 2003 | 1.21 | 1.22 | 1.21 | 1.22 | 6,000 | 1.09 | | 24 Feb 2003 | 1.20 | 1.22 | 1.20 | 1.22 | 47,000 | 1.09 | | 21 Feb 2003 | 1.20 | 1.21 | 1.20 | 1.21 | 43,000 | 1.08 | | 20 Feb 2003 | 1.22 | 1.22 | 1.20 | 1.20 | 0 | 1.08 | | 19 Feb 2003 | 1.20 | 1.22 | 1.19 | 1.22 | 106,000 | 1.09 | | 18 Feb 2003 | 1.20 | 1.20 | 1.18 | 1.20 | 25,000 | 1.08 | | 17 Feb 2003 | 1.19 | 1.20 | 1.19 | 1.19 | 37,000 | 1.07 | | 14 Feb 2003 | 1.18 | 1.19 | 1.18 | 1.19 | 91,000 | 1.07 | | 13 Feb 2003 | 1.18 | 1.18 | 1.16 | 1.16 | 44,000 | 1.04 | | 12 Feb 2003 | 1.18 | 1.18 | 1.18 | 1.18 | 0 | 1.06 | | 11 Feb 2003 | 1.17 | 1.18 | 1.17 | 1.18 | 13,000 | 1.06 | | 10 Feb 2003 | 1.16 | 1.17 | 1.16 | 1.17 | 5,000 | 1.05 | | 7 Feb 2003 | 1.18 | 1.18 | 1.18 | 1.18 | 35,000 | 1.06 | | 6 Feb 2003 | 1.17 | 1.18 | 1.17 | 1.18 | 39,000 | 1.06 | | 5 Feb 2003 | 1.16 | 1.17 | 1.16 | 1.17 | 102,000 | 1.05 | | 4 Feb 2003 | 1.18 | 1.18 | 1.16 | 1.16 | 0 | 1.04 | | 3 Feb 2003 | 1.19 | 1.19 | 1.19 | 1.19 | 0 | 1.07 | | 31 Jan 2003 | 1.19 | 1.19 | 1.19 | 1.19 | 8,000 | 1.07 | | 30 Jan 2003 | 1.16 | 1.18 | 1.16 | 1.18 | 20,000 | 1.06 | | 29 Jan 2003 | 1.18 | 1.18 | 1.15 | 1.15 | 0 | 1.03 | | 28 Jan 2003 | 1.18 | 1.18 | 1.18 | 1.18 | 5,000 | 1.06 | | 27 Jan 2003 | 1.19 | 1.19 | 1.14 | 1.14 | 0 | 1.02 | | 24 Jan 2003 | 1.19 | 1.19 | 1.16 | 1.16 | 0 | 1.04 | | 23 Jan 2003 | 1.18 | 1.20 | 1.18 | 1.19 | 61,000 | 1.07 | | 22 Jan 2003 | 1.17 | 1.18 | 1.17 | 1.17 | 45,000 | 1.05 | | 21 Jan 2003 | 1.18 | 1.19 | 1.17 | 1.19 | 15,000 | 1.07 | | 20 Jan 2003 | 1.15 | 1.18 | 1.15 | 1.18 | 8,000 | 1.06 | | 17 Jan 2003 | 1.16 | 1.20 | 1.16 | 1.19 | 36,000 | 1.07 | | 16 Jan 2003 | 1.18 | 1.20 | 1.18 | 1.20 | 11,000 | 1.08 | | 15 Jan 2003 | 1.19 | 1.20 | 1.19 | 1.20 | 13,000 | 1.08 | | 14 Jan 2003 | 1.18 | 1.19 | 1.18 | 1.19 | 38,000 | 1.07 | | 13 Jan 2003 | 1.19 | 1.20 | 1.18 | 1.18 | 58,000 | 1.06 | | 10 Jan 2003 | 1.18 | 1.18 | 1.16 | 1.18 | 29,000 | 1.06 | | 9 Jan 2003 | 1.16 | 1.17 | 1.16 | 1.17 | 37,000 | 1.05 | | 8 Jan 2003 | 1.16 | 1.17 | 1.15 | 1.16 | 51,000 | 1.04 | | 7 Jan 2003 | 1.14 | 1.16 | 1.14 | 1.15 | 84,000 | 1.03 | | 6 Jan 2003 | 1.15 | 1.15 | 1.15 | 1.15 | 105,000 | 1.03 | | 3 Jan 2003 | 1.14 | 1.15 | 1.14 | 1.15 | 44,000 | 1.03 | | 2 Jan 2003 | 1.14 | 1.14 | 1.13 | 1.14 | 161,000 | 1.02 | | 1 Jan 2003 | 1.14 | 1.14 | 1.14 | 1.14 | 0 | 1.02 | |
* Close price adjusted for dividends and splits. |
|
1.77%
Download to Spreadsheet