Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 11.20 | 11.25 | 11.16 | 11.22 | 6,821 | +0.15(+1.36%) |
Feb 27, 2003 | 11.08 | 11.16 | 10.98 | 11.07 | 5,305 | +0.07(+0.65%) |
Feb 26, 2003 | 11.14 | 11.16 | 11.00 | 11.00 | 16,421 | -0.16(-1.45%) |
Feb 25, 2003 | 10.89 | 11.16 | 10.86 | 11.16 | 26,779 | +0.11(+0.97%) |
Feb 24, 2003 | 11.14 | 11.15 | 11.04 | 11.06 | 20,463 | -0.15(-1.38%) |
Feb 21, 2003 | 11.14 | 11.29 | 11.09 | 11.21 | 372,893 | +0.13(+1.14%) |
Feb 20, 2003 | 11.08 | 11.12 | 11.08 | 11.08 | 1,768 | +0.02(+0.14%) |
Feb 19, 2003 | 11.19 | 11.21 | 11.07 | 11.07 | 95,497 | -0.11(-0.96%) |
Feb 18, 2003 | 11.13 | 11.27 | 11.13 | 11.17 | 262,743 | +0.30(+2.77%) |
Feb 14, 2003 | 10.79 | 10.89 | 10.73 | 10.87 | 27,537 | +0.14(+1.29%) |
Feb 13, 2003 | 10.75 | 10.78 | 10.65 | 10.73 | 16,926 | -0.08(-0.70%) |
Feb 12, 2003 | 11.00 | 11.00 | 10.81 | 10.81 | 12,631 | -0.19(-1.76%) |
Feb 11, 2003 | 11.03 | 11.03 | 11.00 | 11.00 | 5,305 | +0.04(+0.36%) |
Feb 10, 2003 | 10.96 | 10.98 | 10.81 | 10.96 | 25,516 | +0.09(+0.80%) |
Feb 07, 2003 | 11.10 | 11.13 | 10.88 | 10.88 | 29,558 | -0.13(-1.15%) |
Feb 06, 2003 | 11.16 | 11.16 | 10.97 | 11.00 | 9,347 | -0.10(-0.93%) |
Feb 05, 2003 | 11.12 | 11.34 | 11.11 | 11.11 | 4,042 | +0.01(+0.11%) |
Feb 04, 2003 | 11.08 | 11.13 | 11.00 | 11.09 | 34,864 | -0.21(-1.82%) |
Feb 03, 2003 | 11.22 | 11.34 | 11.22 | 11.30 | 21,979 | +0.09(+0.81%) |
Jan 31, 2003 | 11.04 | 11.23 | 11.04 | 11.21 | 6,821 | +0.10(+0.89%) |
Jan 30, 2003 | 11.37 | 11.37 | 11.11 | 11.11 | 21,726 | -0.32(-2.77%) |
Jan 29, 2003 | 11.14 | 11.43 | 11.11 | 11.43 | 20,716 | +0.13(+1.16%) |
Jan 28, 2003 | 11.27 | 11.31 | 11.16 | 11.30 | 16,421 | +0.17(+1.57%) |
Jan 27, 2003 | 11.30 | 11.30 | 11.10 | 11.12 | 25,769 | -0.21(-1.85%) |
Jan 24, 2003 | 11.58 | 11.58 | 11.30 | 11.33 | 47,243 | -0.32(-2.78%) |
Jan 23, 2003 | 11.56 | 11.67 | 11.56 | 11.66 | 4,547 | +0.16(+1.38%) |
Jan 22, 2003 | 11.58 | 11.68 | 11.50 | 11.50 | 15,410 | -0.15(-1.29%) |
Jan 21, 2003 | 11.77 | 11.77 | 11.65 | 11.65 | 148,298 | -0.13(-1.08%) |
Jan 17, 2003 | 11.78 | 11.84 | 11.78 | 11.78 | 14,653 | -0.18(-1.49%) |
Jan 16, 2003 | 12.11 | 12.11 | 11.95 | 11.95 | 329,440 | -0.14(-1.15%) |
Jan 15, 2003 | 12.15 | 12.15 | 11.97 | 12.09 | 14,653 | -0.11(-0.91%) |
Jan 14, 2003 | 12.11 | 12.20 | 12.11 | 12.20 | 31,832 | +0.06(+0.46%) |
Jan 13, 2003 | 12.19 | 12.26 | 12.06 | 12.15 | 75,538 | -0.01(-0.10%) |
Jan 10, 2003 | 12.09 | 12.17 | 12.02 | 12.16 | 303,923 | -0.02(-0.13%) |
Jan 09, 2003 | 12.13 | 12.18 | 12.09 | 12.18 | 10,358 | +0.28(+2.36%) |
Jan 08, 2003 | 11.97 | 11.99 | 11.85 | 11.89 | 13,389 | -0.21(-1.76%) |
Jan 07, 2003 | 12.05 | 12.17 | 12.05 | 12.11 | 29,811 | -0.05(-0.42%) |
Jan 06, 2003 | 11.99 | 12.16 | 11.99 | 12.16 | 25,516 | +0.30(+2.57%) |
Jan 03, 2003 | 11.93 | 11.93 | 11.83 | 11.85 | 40,674 | -0.10(-0.83%) |
Jan 02, 2003 | 11.57 | 11.96 | 11.57 | 11.95 | 20,463 | +0.39(+3.35%) |
Dec 31, 2002 | 11.50 | 11.57 | 11.38 | 11.57 | 14,653 | -0.04(-0.31%) |
Dec 30, 2002 | 11.58 | 11.60 | 11.44 | 11.60 | 84,886 | +0.09(+0.79%) |
Dec 27, 2002 | 11.58 | 11.66 | 11.51 | 11.51 | 40,422 | -0.10(-0.89%) |
Dec 26, 2002 | 11.83 | 11.83 | 11.61 | 11.61 | 11,368 | -0.17(-1.48%) |
Dec 24, 2002 | 11.74 | 11.79 | 11.74 | 11.79 | 9,852 | +0.03(+0.24%) |
Dec 23, 2002 | 11.76 | 11.87 | 11.76 | 11.76 | 53,559 | +0.06(+0.47%) |
Dec 20, 2002 | 11.64 | 11.78 | 11.64 | 11.70 | 76,801 | +0.08(+0.68%) |
Dec 19, 2002 | 11.72 | 11.79 | 11.56 | 11.63 | 33,600 | -0.07(-0.61%) |
Dec 18, 2002 | 11.68 | 11.79 | 11.61 | 11.70 | 25,263 | -0.14(-1.17%) |
Dec 17, 2002 | 11.90 | 11.99 | 11.82 | 11.84 | 124,045 | -0.15(-1.25%) |
Dec 16, 2002 | 11.72 | 12.00 | 11.68 | 11.99 | 68,212 | +0.19(+1.64%) |
Dec 13, 2002 | 11.87 | 11.87 | 11.74 | 11.79 | 7,831 | -0.11(-0.93%) |
Dec 12, 2002 | 11.99 | 11.99 | 11.88 | 11.90 | 54,569 | -0.10(-0.79%) |
Dec 11, 2002 | 11.91 | 12.08 | 11.91 | 12.00 | 51,285 | +0.03(+0.26%) |
Dec 10, 2002 | 11.95 | 11.99 | 11.87 | 11.97 | 39,158 | +0.00(+0.03%) |
Dec 09, 2002 | 11.98 | 11.98 | 11.87 | 11.96 | 28,295 | -0.16(-1.31%) |
Dec 06, 2002 | 11.85 | 12.17 | 11.85 | 12.12 | 11,621 | +0.13(+1.06%) |
Dec 05, 2002 | 12.19 | 12.19 | 11.99 | 11.99 | 12,884 | -0.24(-1.97%) |
Dec 04, 2002 | 12.03 | 12.31 | 12.03 | 12.23 | 22,232 | -0.02(-0.16%) |
Dec 03, 2002 | 12.39 | 12.39 | 12.18 | 12.25 | 57,601 | -0.21(-1.65%) |