Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 11.14 | 11.18 | 10.87 | 11.00 | 279,314 | -0.09(-0.82%) |
Feb 27, 2003 | 10.91 | 11.14 | 10.83 | 11.09 | 230,895 | +0.21(+1.91%) |
Feb 26, 2003 | 11.17 | 11.28 | 10.79 | 10.88 | 214,755 | -0.31(-2.74%) |
Feb 25, 2003 | 11.32 | 11.32 | 10.64 | 11.19 | 472,510 | -0.19(-1.68%) |
Feb 24, 2003 | 11.62 | 11.72 | 11.32 | 11.38 | 149,835 | -0.24(-2.07%) |
Feb 21, 2003 | 11.63 | 11.70 | 11.31 | 11.62 | 233,906 | -0.07(-0.57%) |
Feb 20, 2003 | 11.41 | 11.76 | 11.32 | 11.69 | 469,981 | +0.29(+2.55%) |
Feb 19, 2003 | 11.28 | 11.40 | 11.00 | 11.40 | 491,420 | +0.28(+2.54%) |
Feb 18, 2003 | 11.49 | 11.57 | 11.10 | 11.12 | 250,889 | -0.08(-0.74%) |
Feb 14, 2003 | 10.82 | 11.32 | 10.78 | 11.20 | 358,448 | +0.37(+3.37%) |
Feb 13, 2003 | 10.78 | 10.87 | 10.45 | 10.83 | 342,549 | +0.15(+1.40%) |
Feb 12, 2003 | 10.70 | 10.96 | 10.47 | 10.69 | 644,507 | -0.20(-1.83%) |
Feb 11, 2003 | 11.29 | 11.38 | 10.73 | 10.88 | 679,316 | -0.32(-2.89%) |
Feb 10, 2003 | 10.78 | 11.29 | 10.60 | 11.21 | 532,011 | +0.44(+4.09%) |
Feb 07, 2003 | 10.84 | 11.01 | 10.68 | 10.77 | 703,767 | +0.01(+0.08%) |
Feb 06, 2003 | 10.83 | 11.04 | 10.65 | 10.76 | 435,413 | -0.07(-0.69%) |
Feb 05, 2003 | 10.47 | 11.79 | 10.41 | 10.83 | 1,614,220 | +0.87(+8.75%) |
Feb 04, 2003 | 10.71 | 10.74 | 9.847 | 9.963 | 1,167,726 | -0.84(-7.76%) |
Feb 03, 2003 | 11.10 | 11.19 | 10.76 | 10.80 | 499,008 | -0.46(-4.13%) |
Jan 31, 2003 | 11.95 | 11.97 | 10.71 | 11.27 | 1,544,241 | -0.98(-8.00%) |
Jan 30, 2003 | 12.90 | 13.07 | 12.15 | 12.25 | 231,930 | -0.64(-4.96%) |
Jan 29, 2003 | 12.52 | 13.03 | 11.99 | 12.89 | 382,657 | +0.30(+2.37%) |
Jan 28, 2003 | 12.67 | 12.86 | 12.08 | 12.59 | 436,858 | -0.05(-0.39%) |
Jan 27, 2003 | 13.11 | 13.13 | 12.59 | 12.64 | 369,167 | -0.55(-4.16%) |
Jan 24, 2003 | 13.68 | 13.68 | 12.98 | 13.18 | 263,054 | -0.62(-4.51%) |
Jan 23, 2003 | 13.67 | 14.30 | 13.12 | 13.81 | 560,195 | +0.42(+3.16%) |
Jan 22, 2003 | 13.42 | 13.78 | 13.21 | 13.38 | 455,889 | -0.05(-0.38%) |
Jan 21, 2003 | 13.82 | 13.97 | 13.37 | 13.43 | 696,299 | -0.53(-3.80%) |
Jan 17, 2003 | 15.35 | 15.35 | 13.64 | 13.96 | 807,832 | -1.59(-10.20%) |
Jan 16, 2003 | 15.96 | 16.11 | 15.23 | 15.55 | 553,450 | -0.25(-1.58%) |
Jan 15, 2003 | 15.94 | 16.02 | 14.75 | 15.80 | 1,357,429 | -0.50(-3.06%) |
Jan 14, 2003 | 16.31 | 16.97 | 16.19 | 16.30 | 783,623 | +0.01(+0.05%) |
Jan 13, 2003 | 16.29 | 16.60 | 15.96 | 16.29 | 678,594 | +0.15(+0.93%) |
Jan 10, 2003 | 15.49 | 16.24 | 15.23 | 16.14 | 289,191 | +0.44(+2.80%) |
Jan 09, 2003 | 15.27 | 15.93 | 15.23 | 15.70 | 518,641 | +0.52(+3.44%) |
Jan 08, 2003 | 15.77 | 15.90 | 14.63 | 15.18 | 673,896 | -0.60(-3.78%) |
Jan 07, 2003 | 15.69 | 16.02 | 15.47 | 15.77 | 630,174 | +0.09(+0.58%) |
Jan 06, 2003 | 14.25 | 16.02 | 14.16 | 15.68 | 568,988 | +1.54(+10.92%) |
Jan 03, 2003 | 13.96 | 14.26 | 13.87 | 14.14 | 354,232 | +0.13(+0.95%) |
Jan 02, 2003 | 13.70 | 14.05 | 13.38 | 14.01 | 590,909 | +0.37(+2.68%) |
Dec 31, 2002 | 13.77 | 13.96 | 13.49 | 13.64 | 310,028 | -0.20(-1.44%) |
Dec 30, 2002 | 14.11 | 14.30 | 13.60 | 13.84 | 280,157 | -0.23(-1.65%) |
Dec 27, 2002 | 13.97 | 14.21 | 13.89 | 14.07 | 276,785 | -0.05(-0.35%) |
Dec 26, 2002 | 13.88 | 14.32 | 13.78 | 14.12 | 437,581 | +0.44(+3.22%) |
Dec 24, 2002 | 13.54 | 13.83 | 13.48 | 13.68 | 425,295 | +0.17(+1.23%) |
Dec 23, 2002 | 12.54 | 13.61 | 12.54 | 13.52 | 573,926 | +0.81(+6.40%) |
Dec 20, 2002 | 12.54 | 12.84 | 12.54 | 12.70 | 458,177 | +0.31(+2.48%) |
Dec 19, 2002 | 12.25 | 12.78 | 12.20 | 12.40 | 807,712 | +0.10(+0.81%) |
Dec 18, 2002 | 12.20 | 12.47 | 11.87 | 12.30 | 819,034 | -0.17(-1.33%) |
Dec 17, 2002 | 12.54 | 13.11 | 12.45 | 12.46 | 540,683 | -0.03(-0.27%) |
Dec 16, 2002 | 11.71 | 12.62 | 11.67 | 12.50 | 786,273 | +0.79(+6.74%) |
Dec 13, 2002 | 12.14 | 12.16 | 11.59 | 11.71 | 520,207 | -0.53(-4.34%) |
Dec 12, 2002 | 12.55 | 12.66 | 12.15 | 12.24 | 288,589 | -0.05(-0.41%) |
Dec 11, 2002 | 12.08 | 12.86 | 11.69 | 12.29 | 482,387 | +0.15(+1.23%) |
Dec 10, 2002 | 11.62 | 12.23 | 11.62 | 12.14 | 730,626 | +0.62(+5.41%) |
Dec 09, 2002 | 13.05 | 13.09 | 11.52 | 11.52 | 635,474 | -1.64(-12.44%) |
Dec 06, 2002 | 13.02 | 13.40 | 12.67 | 13.15 | 274,978 | -0.02(-0.19%) |
Dec 05, 2002 | 13.37 | 13.66 | 12.91 | 13.18 | 199,699 | -0.06(-0.44%) |
Dec 04, 2002 | 14.69 | 14.69 | 12.76 | 13.23 | 866,731 | -1.61(-10.85%) |
Dec 03, 2002 | 15.68 | 15.68 | 14.79 | 14.84 | 348,089 | -0.94(-5.94%) |