Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 11.77 | 11.88 | 11.68 | 11.82 | 193,485 | +0.05(+0.42%) |
Feb 27, 2003 | 11.64 | 11.85 | 11.51 | 11.77 | 200,557 | +0.22(+1.88%) |
Feb 26, 2003 | 11.76 | 11.84 | 11.54 | 11.55 | 287,110 | -0.13(-1.14%) |
Feb 25, 2003 | 11.77 | 11.79 | 11.59 | 11.69 | 331,705 | -0.15(-1.27%) |
Feb 24, 2003 | 11.82 | 11.91 | 11.75 | 11.84 | 567,148 | -0.07(-0.56%) |
Feb 21, 2003 | 11.68 | 11.97 | 11.54 | 11.90 | 215,183 | +0.23(+1.93%) |
Feb 20, 2003 | 11.58 | 11.76 | 11.51 | 11.68 | 273,564 | +0.11(+0.94%) |
Feb 19, 2003 | 11.68 | 11.75 | 11.48 | 11.57 | 510,805 | -0.07(-0.57%) |
Feb 18, 2003 | 11.14 | 11.68 | 11.01 | 11.64 | 391,525 | +0.71(+6.49%) |
Feb 14, 2003 | 11.47 | 11.51 | 10.76 | 10.93 | 415,141 | -0.53(-4.66%) |
Feb 13, 2003 | 11.83 | 11.89 | 11.30 | 11.46 | 342,734 | -0.48(-3.98%) |
Feb 12, 2003 | 12.30 | 12.35 | 11.90 | 11.94 | 196,002 | -0.30(-2.45%) |
Feb 11, 2003 | 12.14 | 12.60 | 12.01 | 12.24 | 484,671 | +0.10(+0.82%) |
Feb 10, 2003 | 12.18 | 12.34 | 11.80 | 12.14 | 302,215 | -0.12(-0.95%) |
Feb 07, 2003 | 12.43 | 12.51 | 12.22 | 12.25 | 93,745 | -0.17(-1.34%) |
Feb 06, 2003 | 12.51 | 12.52 | 12.34 | 12.42 | 203,794 | -0.07(-0.53%) |
Feb 05, 2003 | 12.64 | 12.72 | 12.23 | 12.49 | 301,975 | -0.13(-0.99%) |
Feb 04, 2003 | 12.90 | 12.90 | 12.39 | 12.61 | 373,423 | -0.28(-2.20%) |
Feb 03, 2003 | 13.14 | 13.21 | 12.84 | 12.90 | 491,864 | -0.12(-0.90%) |
Jan 31, 2003 | 12.60 | 13.10 | 12.57 | 13.01 | 185,573 | +0.38(+2.97%) |
Jan 30, 2003 | 12.99 | 13.05 | 12.59 | 12.64 | 135,703 | -0.26(-2.01%) |
Jan 29, 2003 | 12.76 | 12.99 | 12.59 | 12.90 | 220,337 | +0.10(+0.78%) |
Jan 28, 2003 | 12.76 | 12.89 | 12.62 | 12.80 | 260,137 | +0.08(+0.59%) |
Jan 27, 2003 | 12.98 | 13.09 | 12.55 | 12.72 | 231,606 | -0.26(-1.99%) |
Jan 24, 2003 | 13.41 | 13.41 | 12.78 | 12.98 | 213,504 | -0.31(-2.32%) |
Jan 23, 2003 | 13.30 | 13.38 | 13.19 | 13.29 | 175,383 | -0.03(-0.25%) |
Jan 22, 2003 | 13.60 | 13.60 | 13.31 | 13.32 | 247,430 | -0.33(-2.44%) |
Jan 21, 2003 | 13.97 | 13.99 | 13.57 | 13.66 | 237,360 | -0.33(-2.39%) |
Jan 17, 2003 | 14.37 | 14.37 | 13.90 | 13.99 | 211,347 | -0.42(-2.90%) |
Jan 16, 2003 | 14.26 | 14.59 | 14.26 | 14.41 | 207,391 | +0.16(+1.11%) |
Jan 15, 2003 | 14.29 | 14.41 | 13.96 | 14.25 | 251,626 | -0.04(-0.29%) |
Jan 14, 2003 | 14.35 | 14.47 | 14.06 | 14.29 | 225,852 | -0.07(-0.46%) |
Jan 13, 2003 | 14.39 | 14.44 | 14.21 | 14.36 | 236,521 | +0.05(+0.35%) |
Jan 10, 2003 | 14.26 | 14.43 | 14.14 | 14.31 | 267,690 | -0.02(-0.17%) |
Jan 09, 2003 | 14.68 | 14.72 | 14.18 | 14.33 | 363,833 | -0.47(-3.16%) |
Jan 08, 2003 | 15.06 | 15.11 | 14.67 | 14.80 | 298,978 | -0.34(-2.26%) |
Jan 07, 2003 | 15.35 | 15.42 | 15.10 | 15.14 | 160,997 | -0.28(-1.79%) |
Jan 06, 2003 | 15.34 | 15.62 | 15.30 | 15.42 | 237,480 | +0.08(+0.49%) |
Jan 03, 2003 | 15.45 | 15.47 | 15.22 | 15.34 | 242,395 | -0.11(-0.70%) |
Jan 02, 2003 | 15.56 | 15.69 | 15.37 | 15.45 | 186,292 | +0.03(+0.22%) |
Dec 31, 2002 | 15.43 | 15.68 | 15.12 | 15.42 | 207,510 | +0.09(+0.60%) |
Dec 30, 2002 | 15.35 | 15.56 | 15.12 | 15.32 | 246,471 | -0.11(-0.70%) |
Dec 27, 2002 | 15.43 | 15.51 | 15.16 | 15.43 | 179,459 | +0.04(+0.27%) |
Dec 26, 2002 | 15.43 | 15.55 | 15.21 | 15.39 | 184,254 | -0.04(-0.27%) |
Dec 24, 2002 | 15.52 | 15.52 | 15.22 | 15.43 | 183,175 | -0.04(-0.27%) |
Dec 23, 2002 | 15.47 | 15.62 | 15.18 | 15.47 | 225,852 | +0.01(+0.05%) |
Dec 20, 2002 | 15.81 | 15.81 | 15.31 | 15.47 | 502,893 | -0.29(-1.85%) |
Dec 19, 2002 | 15.60 | 15.83 | 15.35 | 15.76 | 443,672 | +0.22(+1.40%) |
Dec 18, 2002 | 15.44 | 15.61 | 15.30 | 15.54 | 125,873 | +0.02(+0.11%) |
Dec 17, 2002 | 15.79 | 15.89 | 15.43 | 15.52 | 344,173 | -0.28(-1.74%) |
Dec 16, 2002 | 16.10 | 16.10 | 15.72 | 15.80 | 262,415 | -0.32(-1.97%) |
Dec 13, 2002 | 16.18 | 16.18 | 15.85 | 16.12 | 143,974 | -0.13(-0.82%) |
Dec 12, 2002 | 16.35 | 16.35 | 15.91 | 16.25 | 195,403 | -0.12(-0.71%) |
Dec 11, 2002 | 16.12 | 16.43 | 16.00 | 16.37 | 236,881 | +0.29(+1.82%) |
Dec 10, 2002 | 15.82 | 16.17 | 15.78 | 16.07 | 286,870 | +0.26(+1.64%) |
Dec 09, 2002 | 15.85 | 15.97 | 15.68 | 15.82 | 178,260 | -0.05(-0.32%) |
Dec 06, 2002 | 15.81 | 16.01 | 15.68 | 15.87 | 218,539 | +0.00(+0.00%) |
Dec 05, 2002 | 16.06 | 16.06 | 15.81 | 15.87 | 326,071 | -0.08(-0.52%) |
Dec 04, 2002 | 15.60 | 16.10 | 15.60 | 15.95 | 295,382 | +0.21(+1.33%) |
Dec 03, 2002 | 15.85 | 15.93 | 15.59 | 15.74 | 302,335 | -0.32(-1.97%) |