Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 11.82 | 11.97 | 11.64 | 11.80 | 123,800 | -0.01(-0.13%) |
Feb 27, 2003 | 11.53 | 11.92 | 11.53 | 11.81 | 205,200 | +0.37(+3.23%) |
Feb 26, 2003 | 11.75 | 11.79 | 11.34 | 11.45 | 281,000 | -0.29(-2.43%) |
Feb 25, 2003 | 11.73 | 11.79 | 11.38 | 11.73 | 420,100 | -0.00(-0.04%) |
Feb 24, 2003 | 12.30 | 12.30 | 11.69 | 11.73 | 369,300 | -0.59(-4.79%) |
Feb 21, 2003 | 12.15 | 12.41 | 12.14 | 12.32 | 175,100 | +0.19(+1.57%) |
Feb 20, 2003 | 12.40 | 12.53 | 12.13 | 12.13 | 301,200 | -0.17(-1.34%) |
Feb 19, 2003 | 12.44 | 12.44 | 12.00 | 12.30 | 446,300 | -0.14(-1.17%) |
Feb 18, 2003 | 12.37 | 12.50 | 12.36 | 12.45 | 185,600 | +0.12(+0.97%) |
Feb 14, 2003 | 12.05 | 12.40 | 12.05 | 12.32 | 325,000 | +0.33(+2.79%) |
Feb 13, 2003 | 11.97 | 12.02 | 11.66 | 11.99 | 381,000 | -0.06(-0.54%) |
Feb 12, 2003 | 12.19 | 12.20 | 11.90 | 12.05 | 264,900 | -0.19(-1.51%) |
Feb 11, 2003 | 12.36 | 12.37 | 12.04 | 12.24 | 205,100 | -0.11(-0.85%) |
Feb 10, 2003 | 12.07 | 12.44 | 11.93 | 12.35 | 449,900 | +0.27(+2.24%) |
Feb 07, 2003 | 12.55 | 12.55 | 11.92 | 12.07 | 454,800 | -0.43(-3.40%) |
Feb 06, 2003 | 12.50 | 12.76 | 12.33 | 12.50 | 342,600 | -0.01(-0.08%) |
Feb 05, 2003 | 12.67 | 12.80 | 12.45 | 12.51 | 363,000 | -0.21(-1.65%) |
Feb 04, 2003 | 12.36 | 12.72 | 12.29 | 12.72 | 250,200 | +0.21(+1.68%) |
Feb 03, 2003 | 12.66 | 12.66 | 12.37 | 12.51 | 287,400 | -0.15(-1.22%) |
Jan 31, 2003 | 12.38 | 12.66 | 12.29 | 12.66 | 307,200 | +0.34(+2.76%) |
Jan 30, 2003 | 12.62 | 12.62 | 12.32 | 12.32 | 292,000 | -0.12(-1.00%) |
Jan 29, 2003 | 12.40 | 12.98 | 11.93 | 12.45 | 574,900 | +0.01(+0.08%) |
Jan 28, 2003 | 12.24 | 12.55 | 12.17 | 12.44 | 376,100 | +0.14(+1.14%) |
Jan 27, 2003 | 12.53 | 12.62 | 12.16 | 12.30 | 529,400 | -0.20(-1.60%) |
Jan 24, 2003 | 12.71 | 12.72 | 12.36 | 12.50 | 291,300 | -0.30(-2.38%) |
Jan 23, 2003 | 12.68 | 12.87 | 12.63 | 12.80 | 291,600 | +0.08(+0.63%) |
Jan 22, 2003 | 12.95 | 12.97 | 12.65 | 12.72 | 469,400 | -0.40(-3.05%) |
Jan 21, 2003 | 13.50 | 13.50 | 13.06 | 13.12 | 335,400 | -0.38(-2.78%) |
Jan 17, 2003 | 13.51 | 13.66 | 13.39 | 13.50 | 323,500 | -0.09(-0.63%) |
Jan 16, 2003 | 13.51 | 13.84 | 13.51 | 13.59 | 240,700 | +0.08(+0.56%) |
Jan 15, 2003 | 14.00 | 14.00 | 13.45 | 13.51 | 727,500 | -0.55(-3.91%) |
Jan 14, 2003 | 13.32 | 14.12 | 13.30 | 14.06 | 557,700 | +0.73(+5.48%) |
Jan 13, 2003 | 13.53 | 13.69 | 13.29 | 13.33 | 471,600 | -0.19(-1.37%) |
Jan 10, 2003 | 13.19 | 13.52 | 13.13 | 13.52 | 332,300 | +0.33(+2.46%) |
Jan 09, 2003 | 13.02 | 13.19 | 13.02 | 13.19 | 366,800 | +0.17(+1.31%) |
Jan 08, 2003 | 13.12 | 13.12 | 12.88 | 13.02 | 289,900 | -0.10(-0.72%) |
Jan 07, 2003 | 12.93 | 13.12 | 12.75 | 13.12 | 453,700 | +0.23(+1.82%) |
Jan 06, 2003 | 12.60 | 12.98 | 12.52 | 12.88 | 252,200 | +0.36(+2.88%) |
Jan 03, 2003 | 12.65 | 12.70 | 12.45 | 12.52 | 186,000 | -0.13(-1.03%) |
Jan 02, 2003 | 12.16 | 12.68 | 12.09 | 12.65 | 289,800 | +0.53(+4.33%) |
Dec 31, 2002 | 11.97 | 12.15 | 11.91 | 12.12 | 333,700 | +0.15(+1.29%) |
Dec 30, 2002 | 12.10 | 12.10 | 11.75 | 11.97 | 217,900 | -0.10(-0.87%) |
Dec 27, 2002 | 12.15 | 12.20 | 12.05 | 12.07 | 202,100 | -0.03(-0.25%) |
Dec 26, 2002 | 11.96 | 12.23 | 11.96 | 12.11 | 183,600 | +0.18(+1.47%) |
Dec 24, 2002 | 12.00 | 12.05 | 11.87 | 11.93 | 247,900 | -0.02(-0.17%) |
Dec 23, 2002 | 12.15 | 12.18 | 11.81 | 11.95 | 310,600 | -0.24(-1.93%) |
Dec 20, 2002 | 12.00 | 12.19 | 11.89 | 12.19 | 459,300 | +0.21(+1.71%) |
Dec 19, 2002 | 11.88 | 12.15 | 11.88 | 11.98 | 387,700 | +0.07(+0.59%) |
Dec 18, 2002 | 12.15 | 12.15 | 11.88 | 11.91 | 432,900 | -0.35(-2.82%) |
Dec 17, 2002 | 12.36 | 12.65 | 12.25 | 12.26 | 326,700 | -0.18(-1.45%) |
Dec 16, 2002 | 12.05 | 12.87 | 12.05 | 12.44 | 473,100 | +0.35(+2.90%) |
Dec 13, 2002 | 12.49 | 12.49 | 11.97 | 12.09 | 341,600 | -0.42(-3.40%) |
Dec 12, 2002 | 12.25 | 12.56 | 12.18 | 12.51 | 381,200 | +0.23(+1.87%) |
Dec 11, 2002 | 12.18 | 12.35 | 11.96 | 12.28 | 271,600 | +0.12(+1.03%) |
Dec 10, 2002 | 12.10 | 12.30 | 11.99 | 12.15 | 407,900 | +0.06(+0.50%) |
Dec 09, 2002 | 12.51 | 12.53 | 12.02 | 12.10 | 314,400 | -0.42(-3.39%) |
Dec 06, 2002 | 12.34 | 12.63 | 12.32 | 12.52 | 451,800 | +0.14(+1.17%) |
Dec 05, 2002 | 12.51 | 12.51 | 12.32 | 12.38 | 312,400 | -0.12(-1.00%) |
Dec 04, 2002 | 12.58 | 12.58 | 12.35 | 12.50 | 329,400 | -0.12(-0.99%) |
Dec 03, 2002 | 12.59 | 12.75 | 12.50 | 12.62 | 545,400 | +0.06(+0.52%) |