Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 13.51 | 13.68 | 13.51 | 13.62 | 130,521 | +0.27(+2.00%) |
Feb 27, 2003 | 13.25 | 13.48 | 13.25 | 13.36 | 99,913 | +0.13(+1.01%) |
Feb 26, 2003 | 13.36 | 13.39 | 13.22 | 13.22 | 133,892 | -0.26(-1.93%) |
Feb 25, 2003 | 13.59 | 13.59 | 13.15 | 13.48 | 349,630 | -0.20(-1.46%) |
Feb 24, 2003 | 13.79 | 13.81 | 13.65 | 13.68 | 261,313 | -0.10(-0.75%) |
Feb 21, 2003 | 13.72 | 13.81 | 13.62 | 13.79 | 226,660 | +0.07(+0.54%) |
Feb 20, 2003 | 13.62 | 13.71 | 13.57 | 13.71 | 252,413 | +0.36(+2.72%) |
Feb 19, 2003 | 13.37 | 13.50 | 13.28 | 13.35 | 159,241 | +0.01(+0.11%) |
Feb 18, 2003 | 13.28 | 13.40 | 13.26 | 13.33 | 174,478 | -0.03(-0.22%) |
Feb 14, 2003 | 13.24 | 13.36 | 13.16 | 13.36 | 201,445 | +0.36(+2.80%) |
Feb 13, 2003 | 13.13 | 13.13 | 12.87 | 13.00 | 323,202 | +0.06(+0.46%) |
Feb 12, 2003 | 12.98 | 13.05 | 12.87 | 12.94 | 246,750 | +0.22(+1.69%) |
Feb 11, 2003 | 12.72 | 12.86 | 12.69 | 12.73 | 96,542 | +0.01(+0.12%) |
Feb 10, 2003 | 12.73 | 12.85 | 12.64 | 12.71 | 151,690 | -0.04(-0.35%) |
Feb 07, 2003 | 12.79 | 12.93 | 12.62 | 12.76 | 128,768 | +0.06(+0.47%) |
Feb 06, 2003 | 12.69 | 12.76 | 12.65 | 12.70 | 110,026 | +0.01(+0.12%) |
Feb 05, 2003 | 12.72 | 12.93 | 12.66 | 12.68 | 188,905 | +0.01(+0.06%) |
Feb 04, 2003 | 12.81 | 12.81 | 12.50 | 12.67 | 184,995 | -0.21(-1.61%) |
Feb 03, 2003 | 12.98 | 13.02 | 12.74 | 12.88 | 294,213 | +0.50(+4.01%) |
Jan 31, 2003 | 12.31 | 12.60 | 12.31 | 12.39 | 468,421 | +0.22(+1.83%) |
Jan 30, 2003 | 12.37 | 12.42 | 12.16 | 12.16 | 375,789 | -0.38(-3.02%) |
Jan 29, 2003 | 12.62 | 12.70 | 12.16 | 12.54 | 380,778 | -0.46(-3.54%) |
Jan 28, 2003 | 13.08 | 13.08 | 12.93 | 13.00 | 327,652 | +0.23(+1.80%) |
Jan 27, 2003 | 12.76 | 12.84 | 12.73 | 12.77 | 160,859 | -0.03(-0.23%) |
Jan 24, 2003 | 12.99 | 12.99 | 12.79 | 12.80 | 165,309 | -0.36(-2.76%) |
Jan 23, 2003 | 13.02 | 13.27 | 13.02 | 13.16 | 135,106 | +0.34(+2.66%) |
Jan 22, 2003 | 12.99 | 13.05 | 12.82 | 12.82 | 193,355 | -0.27(-2.10%) |
Jan 21, 2003 | 13.30 | 13.30 | 13.08 | 13.10 | 355,833 | -0.29(-2.16%) |
Jan 17, 2003 | 13.47 | 13.50 | 13.35 | 13.39 | 276,010 | -0.08(-0.61%) |
Jan 16, 2003 | 13.35 | 13.56 | 13.35 | 13.47 | 169,893 | +0.15(+1.11%) |
Jan 15, 2003 | 13.39 | 13.41 | 13.28 | 13.32 | 243,919 | -0.14(-1.05%) |
Jan 14, 2003 | 13.55 | 13.55 | 13.40 | 13.46 | 222,884 | -0.16(-1.20%) |
Jan 13, 2003 | 13.59 | 13.71 | 13.57 | 13.62 | 488,512 | +0.11(+0.82%) |
Jan 10, 2003 | 13.53 | 13.60 | 13.43 | 13.51 | 149,398 | -0.13(-0.92%) |
Jan 09, 2003 | 13.61 | 13.68 | 13.46 | 13.64 | 283,021 | +0.19(+1.38%) |
Jan 08, 2003 | 13.54 | 13.57 | 13.37 | 13.45 | 254,840 | -0.23(-1.68%) |
Jan 07, 2003 | 13.50 | 13.77 | 13.50 | 13.68 | 305,404 | -0.16(-1.13%) |
Jan 06, 2003 | 13.65 | 13.88 | 13.52 | 13.84 | 286,392 | -0.02(-0.16%) |
Jan 03, 2003 | 13.83 | 13.91 | 13.75 | 13.86 | 181,355 | +0.08(+0.59%) |
Jan 02, 2003 | 13.46 | 13.83 | 13.46 | 13.78 | 347,338 | +0.39(+2.88%) |
Dec 31, 2002 | 13.40 | 13.62 | 13.36 | 13.39 | 224,232 | -0.07(-0.50%) |
Dec 30, 2002 | 13.53 | 13.72 | 13.42 | 13.46 | 247,964 | -0.14(-1.04%) |
Dec 27, 2002 | 13.53 | 13.72 | 13.53 | 13.60 | 114,341 | -0.01(-0.05%) |
Dec 26, 2002 | 13.77 | 13.86 | 13.55 | 13.61 | 109,217 | +0.04(+0.27%) |
Dec 24, 2002 | 13.51 | 13.74 | 13.50 | 13.57 | 41,799 | -0.06(-0.44%) |
Dec 23, 2002 | 13.72 | 13.79 | 13.55 | 13.63 | 115,959 | +0.06(+0.44%) |
Dec 20, 2002 | 13.53 | 13.71 | 13.45 | 13.57 | 122,701 | +0.33(+2.52%) |
Dec 19, 2002 | 13.22 | 13.49 | 13.22 | 13.24 | 240,952 | +0.02(+0.17%) |
Dec 18, 2002 | 13.42 | 13.42 | 13.22 | 13.22 | 633,461 | -0.30(-2.25%) |
Dec 17, 2002 | 13.59 | 13.71 | 13.44 | 13.52 | 170,972 | -0.40(-2.88%) |
Dec 16, 2002 | 13.83 | 13.94 | 13.72 | 13.92 | 138,342 | +0.47(+3.53%) |
Dec 13, 2002 | 13.72 | 13.73 | 13.45 | 13.45 | 346,799 | -0.42(-3.05%) |
Dec 12, 2002 | 13.92 | 13.97 | 13.76 | 13.87 | 78,474 | +0.13(+0.97%) |
Dec 11, 2002 | 13.72 | 13.86 | 13.68 | 13.74 | 126,476 | -0.11(-0.80%) |
Dec 10, 2002 | 13.84 | 13.94 | 13.76 | 13.85 | 201,175 | +0.15(+1.08%) |
Dec 09, 2002 | 13.79 | 13.88 | 13.59 | 13.70 | 197,400 | -0.04(-0.32%) |
Dec 06, 2002 | 13.61 | 13.78 | 13.57 | 13.74 | 99,374 | +0.06(+0.43%) |
Dec 05, 2002 | 13.79 | 13.79 | 13.57 | 13.68 | 235,559 | -0.07(-0.54%) |
Dec 04, 2002 | 13.76 | 13.94 | 13.72 | 13.76 | 113,667 | -0.17(-1.22%) |
Dec 03, 2002 | 14.14 | 14.14 | 13.77 | 13.93 | 248,503 | -0.16(-1.11%) |