Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 11.92 | 12.18 | 11.86 | 12.02 | 1,422,084 | +0.09(+0.78%) |
Feb 27, 2003 | 11.75 | 12.00 | 11.75 | 11.93 | 1,538,087 | +0.17(+1.49%) |
Feb 26, 2003 | 12.01 | 12.09 | 11.72 | 11.75 | 865,555 | -0.27(-2.23%) |
Feb 25, 2003 | 11.82 | 12.07 | 11.64 | 12.02 | 694,839 | +0.15(+1.25%) |
Feb 24, 2003 | 12.12 | 12.14 | 11.80 | 11.87 | 718,321 | -0.28(-2.28%) |
Feb 21, 2003 | 11.92 | 12.18 | 11.72 | 12.15 | 525,297 | +0.23(+1.93%) |
Feb 20, 2003 | 12.12 | 12.12 | 11.85 | 11.92 | 774,444 | -0.21(-1.72%) |
Feb 19, 2003 | 12.24 | 12.27 | 12.07 | 12.13 | 563,104 | -0.13(-1.04%) |
Feb 18, 2003 | 12.18 | 12.41 | 12.01 | 12.26 | 878,705 | +0.31(+2.57%) |
Feb 14, 2003 | 11.56 | 11.97 | 11.56 | 11.95 | 1,212,388 | +0.37(+3.24%) |
Feb 13, 2003 | 11.65 | 11.65 | 11.35 | 11.57 | 659,146 | -0.06(-0.48%) |
Feb 12, 2003 | 11.88 | 11.99 | 11.60 | 11.63 | 979,209 | -0.26(-2.15%) |
Feb 11, 2003 | 12.14 | 12.41 | 11.86 | 11.89 | 1,024,060 | -0.12(-1.03%) |
Feb 10, 2003 | 11.75 | 12.03 | 11.66 | 12.01 | 775,148 | +0.26(+2.17%) |
Feb 07, 2003 | 12.01 | 12.11 | 11.75 | 11.75 | 458,843 | -0.18(-1.53%) |
Feb 06, 2003 | 12.12 | 12.32 | 11.89 | 11.94 | 793,230 | -0.18(-1.51%) |
Feb 05, 2003 | 12.37 | 12.48 | 12.07 | 12.12 | 863,677 | -0.15(-1.21%) |
Feb 04, 2003 | 12.35 | 12.52 | 12.14 | 12.27 | 1,077,365 | -0.08(-0.66%) |
Feb 03, 2003 | 12.70 | 12.75 | 12.30 | 12.35 | 1,000,343 | -0.32(-2.49%) |
Jan 31, 2003 | 11.71 | 12.78 | 11.66 | 12.66 | 1,569,553 | +0.99(+8.50%) |
Jan 30, 2003 | 11.70 | 11.80 | 11.65 | 11.67 | 963,241 | -0.04(-0.33%) |
Jan 29, 2003 | 11.73 | 11.82 | 11.54 | 11.71 | 924,261 | -0.10(-0.87%) |
Jan 28, 2003 | 11.84 | 11.92 | 11.63 | 11.81 | 727,949 | +0.06(+0.51%) |
Jan 27, 2003 | 11.95 | 12.10 | 11.75 | 11.75 | 539,152 | -0.20(-1.64%) |
Jan 24, 2003 | 12.26 | 12.31 | 11.86 | 11.95 | 669,478 | -0.31(-2.54%) |
Jan 23, 2003 | 12.14 | 12.26 | 12.03 | 12.26 | 605,841 | +0.21(+1.73%) |
Jan 22, 2003 | 12.05 | 12.28 | 12.01 | 12.05 | 771,391 | -0.13(-1.05%) |
Jan 21, 2003 | 12.61 | 12.72 | 12.16 | 12.18 | 1,559,690 | -0.34(-2.72%) |
Jan 17, 2003 | 12.82 | 12.83 | 12.36 | 12.52 | 989,072 | -0.36(-2.78%) |
Jan 16, 2003 | 12.71 | 12.97 | 12.69 | 12.88 | 601,850 | +0.19(+1.51%) |
Jan 15, 2003 | 12.86 | 12.95 | 12.56 | 12.69 | 1,043,785 | -0.07(-0.53%) |
Jan 14, 2003 | 12.49 | 12.84 | 12.37 | 12.75 | 898,900 | +0.26(+2.11%) |
Jan 13, 2003 | 12.90 | 13.01 | 12.39 | 12.49 | 1,142,176 | -0.41(-3.17%) |
Jan 10, 2003 | 12.35 | 13.03 | 12.35 | 12.90 | 1,350,229 | +0.01(+0.07%) |
Jan 09, 2003 | 12.80 | 12.92 | 12.80 | 12.89 | 528,115 | +0.10(+0.77%) |
Jan 08, 2003 | 12.65 | 12.91 | 12.58 | 12.79 | 802,153 | +0.06(+0.50%) |
Jan 07, 2003 | 12.68 | 12.88 | 12.63 | 12.73 | 832,445 | +0.02(+0.13%) |
Jan 06, 2003 | 12.56 | 12.77 | 12.42 | 12.71 | 940,698 | +0.17(+1.36%) |
Jan 03, 2003 | 12.46 | 12.66 | 12.35 | 12.54 | 1,415,040 | +0.08(+0.65%) |
Jan 02, 2003 | 11.92 | 12.48 | 11.80 | 12.46 | 1,136,071 | +0.54(+4.50%) |
Dec 31, 2002 | 11.75 | 11.94 | 11.63 | 11.92 | 789,238 | +0.14(+1.23%) |
Dec 30, 2002 | 11.74 | 11.88 | 11.58 | 11.78 | 949,387 | +0.04(+0.33%) |
Dec 27, 2002 | 11.77 | 11.92 | 11.69 | 11.74 | 592,222 | -0.07(-0.58%) |
Dec 26, 2002 | 12.11 | 12.22 | 11.74 | 11.81 | 1,210,509 | -0.29(-2.43%) |
Dec 24, 2002 | 11.48 | 12.29 | 11.48 | 12.10 | 1,258,413 | +0.60(+5.26%) |
Dec 23, 2002 | 11.69 | 12.03 | 11.26 | 11.50 | 1,813,533 | -0.27(-2.32%) |
Dec 20, 2002 | 11.25 | 11.95 | 11.01 | 11.77 | 2,478,081 | +0.55(+4.86%) |
Dec 19, 2002 | 11.48 | 11.71 | 11.09 | 11.23 | 1,128,321 | -0.32(-2.73%) |
Dec 18, 2002 | 11.20 | 11.74 | 11.06 | 11.54 | 1,122,451 | +0.28(+2.46%) |
Dec 17, 2002 | 11.69 | 11.69 | 11.14 | 11.26 | 988,367 | -0.43(-3.64%) |
Dec 16, 2002 | 11.07 | 11.73 | 11.07 | 11.69 | 1,075,252 | +0.69(+6.27%) |
Dec 13, 2002 | 11.45 | 11.45 | 10.99 | 11.00 | 815,538 | -0.49(-4.30%) |
Dec 12, 2002 | 11.07 | 11.67 | 10.98 | 11.49 | 874,948 | +0.51(+4.61%) |
Dec 11, 2002 | 11.07 | 11.13 | 10.96 | 10.99 | 772,331 | -0.19(-1.68%) |
Dec 10, 2002 | 10.99 | 11.23 | 10.73 | 11.17 | 643,883 | +0.26(+2.34%) |
Dec 09, 2002 | 11.14 | 11.28 | 10.87 | 10.92 | 878,236 | -0.37(-3.28%) |
Dec 06, 2002 | 11.09 | 11.38 | 11.09 | 11.29 | 717,382 | -0.05(-0.41%) |
Dec 05, 2002 | 11.43 | 11.43 | 11.20 | 11.34 | 592,457 | -0.13(-1.15%) |
Dec 04, 2002 | 11.31 | 11.58 | 11.31 | 11.47 | 563,104 | +0.03(+0.26%) |
Dec 03, 2002 | 11.69 | 11.69 | 11.44 | 11.44 | 695,074 | -0.33(-2.82%) |