Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 12.95 | 13.07 | 12.86 | 12.95 | 5,336,106 | +0.06(+0.48%) |
Feb 27, 2003 | 12.71 | 12.96 | 12.71 | 12.89 | 2,525,431 | +0.18(+1.45%) |
Feb 26, 2003 | 12.83 | 12.83 | 12.64 | 12.71 | 705,391 | -0.15(-1.15%) |
Feb 25, 2003 | 12.56 | 12.87 | 12.51 | 12.85 | 1,281,731 | +0.12(+0.97%) |
Feb 24, 2003 | 12.98 | 12.98 | 12.72 | 12.73 | 1,310,175 | -0.34(-2.63%) |
Feb 21, 2003 | 12.83 | 13.11 | 12.74 | 13.07 | 1,720,732 | +0.19(+1.48%) |
Feb 20, 2003 | 13.07 | 13.07 | 12.85 | 12.88 | 913,920 | -0.12(-0.95%) |
Feb 19, 2003 | 13.04 | 13.04 | 12.89 | 13.01 | 1,615,736 | -0.03(-0.24%) |
Feb 18, 2003 | 13.01 | 13.12 | 12.96 | 13.04 | 1,242,724 | +0.20(+1.58%) |
Feb 14, 2003 | 12.54 | 12.85 | 12.49 | 12.83 | 2,760,940 | +0.28(+2.26%) |
Feb 13, 2003 | 12.46 | 12.61 | 12.37 | 12.55 | 1,944,377 | +0.09(+0.74%) |
Feb 12, 2003 | 12.69 | 12.74 | 12.46 | 12.46 | 1,976,233 | -0.16(-1.27%) |
Feb 11, 2003 | 12.80 | 12.93 | 12.57 | 12.62 | 4,608,936 | -0.18(-1.39%) |
Feb 10, 2003 | 12.74 | 12.81 | 12.59 | 12.80 | 1,229,721 | +0.09(+0.68%) |
Feb 07, 2003 | 12.82 | 12.96 | 12.64 | 12.71 | 1,515,941 | -0.09(-0.67%) |
Feb 06, 2003 | 12.92 | 12.95 | 12.76 | 12.80 | 1,663,845 | -0.15(-1.19%) |
Feb 05, 2003 | 13.19 | 13.29 | 12.95 | 12.95 | 2,768,742 | -0.12(-0.94%) |
Feb 04, 2003 | 13.06 | 13.11 | 12.95 | 13.07 | 3,725,734 | -0.32(-2.39%) |
Feb 03, 2003 | 13.32 | 13.49 | 13.32 | 13.39 | 869,224 | +0.03(+0.23%) |
Jan 31, 2003 | 13.17 | 13.38 | 13.06 | 13.36 | 2,559,237 | +0.26(+1.97%) |
Jan 30, 2003 | 13.47 | 13.47 | 13.11 | 13.11 | 2,393,942 | -0.34(-2.52%) |
Jan 29, 2003 | 13.20 | 13.50 | 13.14 | 13.44 | 1,124,562 | +0.02(+0.18%) |
Jan 28, 2003 | 13.29 | 13.43 | 13.28 | 13.42 | 5,747,639 | +0.19(+1.44%) |
Jan 27, 2003 | 13.26 | 13.50 | 13.17 | 13.23 | 3,925,649 | -0.20(-1.51%) |
Jan 24, 2003 | 13.82 | 13.82 | 13.38 | 13.43 | 5,096,858 | -0.54(-3.83%) |
Jan 23, 2003 | 13.84 | 13.98 | 13.73 | 13.97 | 1,769,654 | +0.21(+1.52%) |
Jan 22, 2003 | 13.87 | 13.97 | 13.75 | 13.76 | 3,149,718 | -0.22(-1.58%) |
Jan 21, 2003 | 14.21 | 14.31 | 13.98 | 13.98 | 2,789,221 | -0.23(-1.65%) |
Jan 17, 2003 | 14.17 | 14.32 | 14.13 | 14.21 | 701,002 | -0.04(-0.30%) |
Jan 16, 2003 | 14.40 | 14.48 | 14.22 | 14.26 | 1,061,012 | -0.14(-0.98%) |
Jan 15, 2003 | 14.64 | 14.64 | 14.35 | 14.40 | 6,467,658 | -0.22(-1.47%) |
Jan 14, 2003 | 14.43 | 14.61 | 14.39 | 14.61 | 1,926,010 | +0.11(+0.76%) |
Jan 13, 2003 | 14.58 | 14.77 | 14.41 | 14.50 | 2,712,181 | +0.04(+0.30%) |
Jan 10, 2003 | 14.27 | 14.57 | 14.27 | 14.46 | 961,542 | -0.01(-0.04%) |
Jan 09, 2003 | 14.15 | 14.50 | 14.15 | 14.46 | 1,094,819 | +0.28(+2.00%) |
Jan 08, 2003 | 14.18 | 14.35 | 14.15 | 14.18 | 646,392 | -0.15(-1.03%) |
Jan 07, 2003 | 14.46 | 14.51 | 14.29 | 14.33 | 977,308 | -0.16(-1.10%) |
Jan 06, 2003 | 14.09 | 14.52 | 14.07 | 14.49 | 1,686,275 | +0.47(+3.38%) |
Jan 03, 2003 | 13.97 | 14.09 | 13.95 | 14.02 | 902,380 | -0.01(-0.09%) |
Jan 02, 2003 | 13.57 | 14.03 | 13.57 | 14.03 | 1,165,521 | +0.49(+3.64%) |
Dec 31, 2002 | 13.63 | 13.63 | 13.39 | 13.54 | 607,384 | -0.05(-0.36%) |
Dec 30, 2002 | 13.51 | 13.68 | 13.44 | 13.59 | 2,651,231 | +0.10(+0.73%) |
Dec 27, 2002 | 13.72 | 13.76 | 13.45 | 13.49 | 687,675 | -0.25(-1.84%) |
Dec 26, 2002 | 13.90 | 14.02 | 13.71 | 13.74 | 970,481 | -0.04(-0.31%) |
Dec 24, 2002 | 13.90 | 13.90 | 13.76 | 13.78 | 1,161,620 | -0.12(-0.88%) |
Dec 23, 2002 | 13.89 | 14.03 | 13.82 | 13.90 | 1,010,790 | -0.03(-0.22%) |
Dec 20, 2002 | 13.89 | 14.00 | 13.81 | 13.94 | 2,310,075 | +0.22(+1.57%) |
Dec 19, 2002 | 13.81 | 14.05 | 13.66 | 13.72 | 1,711,793 | -0.12(-0.89%) |
Dec 18, 2002 | 13.94 | 14.02 | 13.81 | 13.84 | 1,832,717 | -0.26(-1.87%) |
Dec 17, 2002 | 14.10 | 14.26 | 14.09 | 14.11 | 1,814,513 | -0.07(-0.48%) |
Dec 16, 2002 | 13.84 | 14.20 | 13.84 | 14.18 | 2,329,579 | +0.39(+2.86%) |
Dec 13, 2002 | 13.78 | 13.95 | 13.73 | 13.78 | 1,252,313 | -0.16(-1.15%) |
Dec 12, 2002 | 14.06 | 14.11 | 13.91 | 13.94 | 1,370,149 | -0.06(-0.44%) |
Dec 11, 2002 | 14.00 | 14.11 | 13.94 | 14.00 | 746,024 | +0.01(+0.09%) |
Dec 10, 2002 | 13.87 | 14.00 | 13.74 | 13.99 | 735,297 | +0.21(+1.52%) |
Dec 09, 2002 | 13.90 | 14.00 | 13.75 | 13.78 | 1,307,249 | -0.27(-1.93%) |
Dec 06, 2002 | 13.73 | 14.14 | 13.62 | 14.05 | 2,041,571 | +0.11(+0.79%) |
Dec 05, 2002 | 14.21 | 14.21 | 13.91 | 13.94 | 1,304,161 | -0.25(-1.73%) |
Dec 04, 2002 | 14.06 | 14.29 | 14.04 | 14.19 | 914,895 | +0.00(+0.00%) |
Dec 03, 2002 | 14.34 | 14.37 | 14.16 | 14.19 | 1,403,306 | -0.21(-1.45%) |