Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 11.61 | 11.68 | 11.61 | 11.68 | 4,839 | +0.08(+0.72%) |
Feb 27, 2003 | 11.66 | 11.68 | 11.59 | 11.59 | 14,519 | -0.03(-0.25%) |
Feb 26, 2003 | 11.60 | 11.62 | 11.59 | 11.62 | 4,839 | -0.03(-0.30%) |
Feb 25, 2003 | 11.72 | 11.72 | 11.58 | 11.66 | 6,222 | -0.06(-0.49%) |
Feb 24, 2003 | 11.70 | 11.73 | 11.68 | 11.72 | 17,976 | +0.07(+0.62%) |
Feb 21, 2003 | 11.43 | 11.65 | 11.43 | 11.64 | 15,902 | +0.23(+2.00%) |
Feb 20, 2003 | 11.44 | 11.45 | 11.41 | 11.41 | 2,765 | -0.01(-0.09%) |
Feb 19, 2003 | 11.41 | 11.42 | 11.41 | 11.42 | 13,828 | +0.04(+0.34%) |
Feb 18, 2003 | 11.32 | 11.44 | 11.32 | 11.39 | 4,839 | +0.17(+1.52%) |
Feb 14, 2003 | 11.19 | 11.22 | 11.19 | 11.21 | 15,211 | +0.10(+0.90%) |
Feb 13, 2003 | 11.19 | 11.19 | 11.09 | 11.11 | 17,976 | -0.07(-0.58%) |
Feb 12, 2003 | 11.37 | 11.37 | 11.18 | 11.18 | 22,816 | -0.23(-2.03%) |
Feb 11, 2003 | 11.43 | 11.43 | 11.39 | 11.41 | 2,074 | +0.06(+0.51%) |
Feb 10, 2003 | 11.32 | 11.42 | 11.32 | 11.35 | 38,719 | +0.03(+0.26%) |
Feb 07, 2003 | 11.43 | 11.44 | 11.32 | 11.32 | 15,211 | -0.10(-0.89%) |
Feb 06, 2003 | 11.48 | 11.48 | 11.36 | 11.43 | 11,062 | -0.13(-1.11%) |
Feb 05, 2003 | 11.67 | 11.68 | 11.55 | 11.55 | 22,125 | -0.09(-0.78%) |
Feb 04, 2003 | 11.47 | 11.65 | 11.47 | 11.65 | 203,967 | +0.13(+1.12%) |
Feb 03, 2003 | 11.46 | 11.52 | 11.46 | 11.52 | 29,730 | +0.05(+0.48%) |
Jan 31, 2003 | 11.19 | 11.51 | 11.19 | 11.46 | 24,199 | +0.12(+1.02%) |
Jan 30, 2003 | 11.48 | 11.52 | 11.35 | 11.35 | 553,130 | -0.13(-1.13%) |
Jan 29, 2003 | 11.14 | 11.51 | 11.14 | 11.48 | 69,832 | +0.28(+2.52%) |
Jan 28, 2003 | 11.04 | 11.19 | 11.04 | 11.19 | 357,460 | +0.11(+0.99%) |
Jan 27, 2003 | 11.19 | 11.23 | 10.99 | 11.08 | 93,340 | -0.29(-2.52%) |
Jan 24, 2003 | 11.44 | 11.48 | 11.37 | 11.37 | 42,176 | -0.20(-1.75%) |
Jan 23, 2003 | 11.48 | 11.61 | 11.48 | 11.57 | 8,296 | +0.06(+0.54%) |
Jan 22, 2003 | 11.43 | 11.53 | 11.34 | 11.51 | 58,078 | -0.02(-0.14%) |
Jan 21, 2003 | 11.70 | 11.70 | 11.53 | 11.53 | 51,856 | -0.31(-2.60%) |
Jan 17, 2003 | 11.87 | 11.89 | 11.82 | 11.84 | 5,531 | -0.07(-0.59%) |
Jan 16, 2003 | 11.79 | 11.91 | 11.79 | 11.91 | 13,136 | +0.11(+0.91%) |
Jan 15, 2003 | 11.72 | 11.81 | 11.71 | 11.80 | 15,211 | +0.07(+0.59%) |
Jan 14, 2003 | 11.80 | 11.80 | 11.72 | 11.73 | 9,679 | -0.05(-0.42%) |
Jan 13, 2003 | 11.82 | 11.82 | 11.71 | 11.78 | 21,433 | -0.06(-0.50%) |
Jan 10, 2003 | 11.80 | 11.84 | 11.80 | 11.84 | 4,148 | +0.03(+0.28%) |
Jan 09, 2003 | 11.66 | 11.80 | 11.66 | 11.80 | 2,765 | +0.17(+1.43%) |
Jan 08, 2003 | 11.72 | 11.76 | 11.64 | 11.64 | 17,976 | -0.18(-1.51%) |
Jan 07, 2003 | 12.05 | 12.05 | 11.80 | 11.82 | 53,238 | -0.36(-2.96%) |
Jan 06, 2003 | 12.07 | 12.20 | 12.07 | 12.18 | 17,976 | +0.17(+1.43%) |
Jan 03, 2003 | 12.03 | 12.03 | 11.99 | 12.00 | 11,062 | -0.01(-0.06%) |
Jan 02, 2003 | 11.83 | 12.01 | 11.80 | 12.01 | 14,519 | +0.24(+2.04%) |
Dec 31, 2002 | 11.74 | 11.77 | 11.59 | 11.77 | 20,050 | +0.06(+0.54%) |
Dec 30, 2002 | 11.72 | 11.72 | 11.70 | 11.71 | 9,679 | -0.01(-0.12%) |
Dec 27, 2002 | 11.84 | 11.84 | 11.67 | 11.72 | 70,524 | -0.13(-1.09%) |
Dec 26, 2002 | 11.88 | 11.96 | 11.85 | 11.85 | 20,050 | -0.07(-0.56%) |
Dec 24, 2002 | 12.00 | 12.00 | 11.90 | 11.92 | 11,062 | -0.06(-0.50%) |
Dec 23, 2002 | 11.97 | 12.02 | 11.92 | 11.98 | 64,301 | +0.05(+0.44%) |
Dec 20, 2002 | 11.75 | 11.92 | 11.75 | 11.92 | 21,433 | +0.21(+1.76%) |
Dec 19, 2002 | 11.82 | 11.86 | 11.72 | 11.72 | 13,136 | -0.10(-0.83%) |
Dec 18, 2002 | 11.90 | 11.91 | 11.79 | 11.82 | 69,832 | -0.19(-1.57%) |
Dec 17, 2002 | 12.15 | 12.15 | 11.98 | 12.00 | 118,923 | -0.08(-0.66%) |
Dec 16, 2002 | 11.93 | 12.08 | 11.93 | 12.08 | 422,453 | +0.22(+1.83%) |
Dec 13, 2002 | 11.90 | 11.91 | 11.80 | 11.87 | 18,668 | -0.04(-0.35%) |
Dec 12, 2002 | 11.77 | 11.91 | 11.77 | 11.91 | 31,805 | +0.18(+1.53%) |
Dec 11, 2002 | 11.78 | 11.78 | 11.73 | 11.73 | 11,062 | -0.06(-0.49%) |
Dec 10, 2002 | 11.64 | 11.79 | 11.64 | 11.79 | 26,965 | +0.15(+1.29%) |
Dec 09, 2002 | 11.83 | 11.90 | 11.64 | 11.64 | 25,582 | -0.21(-1.81%) |
Dec 06, 2002 | 11.79 | 11.85 | 11.77 | 11.85 | 16,593 | +0.08(+0.66%) |
Dec 05, 2002 | 11.80 | 11.80 | 11.77 | 11.77 | 5,531 | +0.08(+0.64%) |
Dec 04, 2002 | 11.70 | 11.70 | 11.70 | 11.70 | 4,148 | -0.10(-0.88%) |
Dec 03, 2002 | 11.86 | 11.86 | 11.80 | 11.80 | 94,032 | -0.01(-0.06%) |