Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 12.29 | 12.51 | 12.25 | 12.46 | 774,390 | +0.14(+1.17%) |
Feb 27, 2003 | 12.46 | 12.46 | 12.22 | 12.32 | 677,482 | -0.08(-0.61%) |
Feb 26, 2003 | 12.51 | 12.51 | 12.27 | 12.40 | 762,185 | -0.12(-0.94%) |
Feb 25, 2003 | 12.22 | 12.51 | 12.21 | 12.51 | 1,070,343 | +0.28(+2.31%) |
Feb 24, 2003 | 12.26 | 12.35 | 12.23 | 12.23 | 1,257,040 | -0.02(-0.17%) |
Feb 21, 2003 | 12.04 | 12.27 | 12.04 | 12.25 | 1,440,830 | +0.25(+2.12%) |
Feb 20, 2003 | 11.91 | 12.03 | 11.87 | 12.00 | 987,819 | +0.10(+0.81%) |
Feb 19, 2003 | 11.77 | 12.07 | 11.70 | 11.90 | 1,368,622 | -0.04(-0.35%) |
Feb 18, 2003 | 11.91 | 12.04 | 11.80 | 11.94 | 1,194,130 | +0.37(+3.21%) |
Feb 14, 2003 | 11.49 | 11.70 | 11.49 | 11.57 | 1,098,965 | +0.14(+1.26%) |
Feb 13, 2003 | 11.36 | 11.43 | 11.27 | 11.43 | 1,011,356 | +0.04(+0.36%) |
Feb 12, 2003 | 11.63 | 11.65 | 11.36 | 11.38 | 1,499,527 | -0.30(-2.59%) |
Feb 11, 2003 | 11.77 | 11.80 | 11.58 | 11.69 | 890,040 | -0.03(-0.29%) |
Feb 10, 2003 | 11.77 | 11.83 | 11.59 | 11.72 | 1,180,763 | +0.01(+0.12%) |
Feb 07, 2003 | 12.00 | 12.01 | 11.71 | 11.71 | 619,221 | -0.17(-1.45%) |
Feb 06, 2003 | 11.67 | 12.00 | 11.60 | 11.88 | 2,045,814 | +0.15(+1.29%) |
Feb 05, 2003 | 12.56 | 12.56 | 11.60 | 11.73 | 5,956,847 | -0.83(-6.63%) |
Feb 04, 2003 | 12.70 | 12.70 | 12.47 | 12.56 | 851,974 | -0.01(-0.05%) |
Feb 03, 2003 | 12.66 | 12.70 | 12.46 | 12.57 | 755,793 | +0.01(+0.05%) |
Jan 31, 2003 | 12.39 | 12.56 | 12.35 | 12.56 | 841,804 | +0.19(+1.50%) |
Jan 30, 2003 | 12.56 | 12.58 | 12.33 | 12.38 | 914,303 | +0.04(+0.33%) |
Jan 29, 2003 | 12.56 | 12.60 | 12.33 | 12.33 | 845,727 | -0.16(-1.27%) |
Jan 28, 2003 | 12.22 | 12.49 | 12.22 | 12.49 | 1,085,599 | +0.30(+2.43%) |
Jan 27, 2003 | 12.32 | 12.35 | 12.04 | 12.20 | 1,452,163 | -0.20(-1.61%) |
Jan 24, 2003 | 12.76 | 12.84 | 11.84 | 12.40 | 3,066,323 | -0.25(-1.96%) |
Jan 23, 2003 | 12.88 | 12.89 | 12.60 | 12.64 | 1,099,982 | -0.19(-1.50%) |
Jan 22, 2003 | 12.97 | 13.00 | 12.73 | 12.84 | 913,431 | -0.13(-1.01%) |
Jan 21, 2003 | 12.86 | 13.01 | 12.85 | 12.97 | 582,027 | +0.15(+1.18%) |
Jan 17, 2003 | 13.04 | 13.04 | 12.80 | 12.82 | 649,151 | -0.19(-1.48%) |
Jan 16, 2003 | 13.08 | 13.15 | 12.96 | 13.01 | 718,018 | -0.02(-0.16%) |
Jan 15, 2003 | 13.29 | 13.29 | 12.94 | 13.03 | 1,278,833 | -0.23(-1.76%) |
Jan 14, 2003 | 13.30 | 13.34 | 13.13 | 13.26 | 797,345 | -0.02(-0.16%) |
Jan 13, 2003 | 13.28 | 13.34 | 13.14 | 13.28 | 639,562 | +0.07(+0.52%) |
Jan 10, 2003 | 13.35 | 13.36 | 13.15 | 13.21 | 681,260 | -0.11(-0.83%) |
Jan 09, 2003 | 13.22 | 13.34 | 13.13 | 13.33 | 604,838 | +0.30(+2.33%) |
Jan 08, 2003 | 13.08 | 13.18 | 13.01 | 13.02 | 733,999 | -0.02(-0.16%) |
Jan 07, 2003 | 13.46 | 13.46 | 12.94 | 13.04 | 1,134,125 | -0.41(-3.07%) |
Jan 06, 2003 | 13.10 | 13.46 | 13.08 | 13.46 | 1,285,952 | +0.43(+3.27%) |
Jan 03, 2003 | 13.04 | 13.07 | 12.91 | 13.03 | 798,508 | +0.09(+0.69%) |
Jan 02, 2003 | 12.97 | 13.08 | 12.94 | 12.94 | 624,597 | +0.00(+0.00%) |
Dec 31, 2002 | 12.87 | 13.01 | 12.80 | 12.94 | 768,433 | +0.07(+0.53%) |
Dec 30, 2002 | 13.06 | 13.08 | 12.73 | 12.87 | 1,051,456 | -0.17(-1.32%) |
Dec 27, 2002 | 13.08 | 13.24 | 12.86 | 13.04 | 924,328 | -0.52(-3.86%) |
Dec 26, 2002 | 13.72 | 13.72 | 13.53 | 13.57 | 1,301,643 | -0.12(-0.86%) |
Dec 24, 2002 | 13.70 | 13.73 | 13.66 | 13.68 | 542,944 | +0.03(+0.20%) |
Dec 23, 2002 | 13.46 | 13.70 | 13.42 | 13.66 | 1,094,897 | +0.30(+2.27%) |
Dec 20, 2002 | 13.42 | 13.42 | 13.14 | 13.35 | 1,367,459 | -0.04(-0.31%) |
Dec 19, 2002 | 13.46 | 13.52 | 13.37 | 13.39 | 828,001 | -0.03(-0.20%) |
Dec 18, 2002 | 13.42 | 13.52 | 13.39 | 13.42 | 1,179,455 | +0.05(+0.36%) |
Dec 17, 2002 | 13.41 | 13.47 | 13.37 | 13.37 | 1,251,955 | -0.04(-0.31%) |
Dec 16, 2002 | 13.21 | 13.41 | 13.18 | 13.41 | 973,000 | +0.21(+1.56%) |
Dec 13, 2002 | 13.16 | 13.31 | 13.16 | 13.21 | 976,632 | +0.12(+0.89%) |
Dec 12, 2002 | 13.04 | 13.14 | 13.02 | 13.09 | 790,226 | +0.10(+0.80%) |
Dec 11, 2002 | 13.08 | 13.08 | 12.94 | 12.99 | 729,205 | -0.09(-0.68%) |
Dec 10, 2002 | 13.01 | 13.08 | 12.89 | 13.08 | 923,602 | +0.07(+0.53%) |
Dec 09, 2002 | 12.84 | 13.01 | 12.80 | 13.01 | 760,006 | +0.18(+1.40%) |
Dec 06, 2002 | 12.82 | 12.87 | 12.75 | 12.83 | 535,244 | +0.04(+0.32%) |
Dec 05, 2002 | 12.84 | 12.87 | 12.75 | 12.79 | 486,863 | +0.06(+0.43%) |
Dec 04, 2002 | 12.87 | 12.93 | 12.67 | 12.73 | 509,092 | -0.14(-1.07%) |
Dec 03, 2002 | 12.97 | 12.97 | 12.84 | 12.87 | 637,092 | -0.03(-0.27%) |