Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 12.26 | 12.33 | 12.21 | 12.24 | 240,563 | +0.03(+0.24%) |
Feb 27, 2003 | 12.16 | 12.27 | 12.11 | 12.21 | 476,657 | +0.11(+0.92%) |
Feb 26, 2003 | 12.15 | 12.23 | 12.07 | 12.10 | 726,158 | -0.12(-1.02%) |
Feb 25, 2003 | 12.08 | 12.25 | 11.98 | 12.23 | 560,817 | +0.12(+1.00%) |
Feb 24, 2003 | 12.31 | 12.31 | 12.10 | 12.10 | 504,214 | -0.23(-1.84%) |
Feb 21, 2003 | 12.16 | 12.40 | 12.10 | 12.33 | 405,159 | +0.17(+1.37%) |
Feb 20, 2003 | 12.27 | 12.27 | 12.15 | 12.16 | 431,226 | -0.09(-0.72%) |
Feb 19, 2003 | 12.37 | 12.37 | 12.19 | 12.25 | 983,851 | -0.10(-0.78%) |
Feb 18, 2003 | 12.31 | 12.38 | 12.26 | 12.35 | 1,201,326 | +0.14(+1.13%) |
Feb 14, 2003 | 12.08 | 12.23 | 12.05 | 12.21 | 1,333,897 | +0.15(+1.26%) |
Feb 13, 2003 | 12.06 | 12.10 | 11.97 | 12.06 | 1,369,646 | -0.04(-0.30%) |
Feb 12, 2003 | 12.25 | 12.26 | 12.08 | 12.10 | 1,686,921 | -0.15(-1.20%) |
Feb 11, 2003 | 12.31 | 12.35 | 12.19 | 12.24 | 1,076,203 | -0.04(-0.29%) |
Feb 10, 2003 | 12.16 | 12.28 | 12.10 | 12.28 | 902,670 | +0.10(+0.82%) |
Feb 07, 2003 | 12.42 | 12.43 | 12.18 | 12.18 | 520,599 | -0.20(-1.61%) |
Feb 06, 2003 | 12.44 | 12.51 | 12.34 | 12.38 | 443,142 | -0.09(-0.71%) |
Feb 05, 2003 | 12.64 | 12.64 | 12.43 | 12.47 | 676,258 | -0.11(-0.85%) |
Feb 04, 2003 | 12.50 | 12.57 | 12.40 | 12.57 | 859,473 | +0.03(+0.27%) |
Feb 03, 2003 | 12.66 | 12.70 | 12.53 | 12.54 | 504,959 | -0.14(-1.13%) |
Jan 31, 2003 | 12.47 | 12.68 | 12.42 | 12.68 | 506,448 | +0.22(+1.76%) |
Jan 30, 2003 | 12.72 | 12.72 | 12.45 | 12.47 | 925,758 | -0.20(-1.60%) |
Jan 29, 2003 | 12.50 | 12.76 | 12.45 | 12.67 | 1,229,628 | +0.11(+0.91%) |
Jan 28, 2003 | 12.58 | 12.64 | 12.42 | 12.55 | 741,798 | +0.07(+0.53%) |
Jan 27, 2003 | 12.59 | 12.71 | 12.47 | 12.49 | 2,238,802 | -0.25(-1.97%) |
Jan 24, 2003 | 12.92 | 12.92 | 12.72 | 12.74 | 1,491,045 | -0.23(-1.76%) |
Jan 23, 2003 | 12.96 | 13.01 | 12.84 | 12.97 | 1,532,752 | +0.10(+0.81%) |
Jan 22, 2003 | 12.85 | 12.98 | 12.82 | 12.86 | 1,076,203 | -0.08(-0.59%) |
Jan 21, 2003 | 13.12 | 13.13 | 12.91 | 12.94 | 2,048,883 | -0.18(-1.35%) |
Jan 17, 2003 | 13.24 | 13.24 | 13.06 | 13.12 | 648,701 | -0.23(-1.75%) |
Jan 16, 2003 | 13.29 | 13.43 | 13.25 | 13.35 | 2,335,623 | +0.06(+0.43%) |
Jan 15, 2003 | 13.42 | 13.42 | 13.23 | 13.29 | 17,981,170 | -0.04(-0.30%) |
Jan 14, 2003 | 13.42 | 13.43 | 13.31 | 13.33 | 1,429,973 | -0.07(-0.50%) |
Jan 13, 2003 | 13.53 | 13.54 | 13.31 | 13.40 | 2,719,183 | -0.01(-0.10%) |
Jan 10, 2003 | 13.28 | 13.51 | 13.27 | 13.41 | 561,562 | +0.01(+0.06%) |
Jan 09, 2003 | 13.33 | 13.48 | 13.32 | 13.41 | 1,262,398 | +0.13(+1.00%) |
Jan 08, 2003 | 13.37 | 13.37 | 13.21 | 13.27 | 659,873 | -0.13(-0.95%) |
Jan 07, 2003 | 13.53 | 13.53 | 13.29 | 13.40 | 1,282,507 | -0.10(-0.74%) |
Jan 06, 2003 | 13.40 | 13.59 | 13.39 | 13.50 | 778,292 | +0.13(+0.94%) |
Jan 03, 2003 | 13.45 | 13.45 | 13.35 | 13.37 | 1,923,761 | -0.08(-0.60%) |
Jan 02, 2003 | 13.22 | 13.45 | 13.11 | 13.45 | 3,428,212 | +0.37(+2.82%) |
Dec 31, 2002 | 13.09 | 13.26 | 12.97 | 13.08 | 6,587,559 | +0.03(+0.23%) |
Dec 30, 2002 | 13.12 | 13.12 | 12.92 | 13.05 | 2,652,898 | +0.03(+0.21%) |
Dec 27, 2002 | 13.18 | 13.21 | 13.03 | 13.03 | 642,743 | -0.18(-1.38%) |
Dec 26, 2002 | 13.25 | 13.36 | 13.19 | 13.21 | 559,328 | +0.01(+0.05%) |
Dec 24, 2002 | 13.25 | 13.25 | 13.16 | 13.20 | 431,971 | -0.06(-0.47%) |
Dec 23, 2002 | 13.14 | 13.28 | 13.12 | 13.27 | 1,628,829 | +0.07(+0.53%) |
Dec 20, 2002 | 13.17 | 13.23 | 13.06 | 13.20 | 2,769,083 | +0.17(+1.30%) |
Dec 19, 2002 | 13.16 | 13.24 | 12.99 | 13.03 | 3,488,539 | -0.13(-1.00%) |
Dec 18, 2002 | 13.29 | 13.30 | 13.09 | 13.16 | 2,496,495 | -0.16(-1.21%) |
Dec 17, 2002 | 13.47 | 13.54 | 13.32 | 13.32 | 2,168,048 | -0.12(-0.90%) |
Dec 16, 2002 | 13.30 | 13.45 | 13.25 | 13.44 | 2,018,347 | +0.19(+1.42%) |
Dec 13, 2002 | 13.43 | 13.44 | 13.25 | 13.25 | 2,548,629 | -0.26(-1.89%) |
Dec 12, 2002 | 13.45 | 13.53 | 13.40 | 13.51 | 6,951,755 | +0.11(+0.85%) |
Dec 11, 2002 | 13.38 | 13.50 | 13.34 | 13.39 | 5,281,219 | -0.03(-0.25%) |
Dec 10, 2002 | 13.13 | 13.47 | 13.13 | 13.43 | 3,681,436 | +0.27(+2.04%) |
Dec 09, 2002 | 13.41 | 13.41 | 13.16 | 13.16 | 4,035,950 | -0.26(-1.97%) |
Dec 06, 2002 | 13.33 | 13.48 | 13.25 | 13.42 | 3,223,398 | +0.10(+0.79%) |
Dec 05, 2002 | 13.52 | 13.52 | 13.31 | 13.32 | 2,064,524 | -0.19(-1.41%) |
Dec 04, 2002 | 13.43 | 13.56 | 13.36 | 13.51 | 2,032,498 | -0.05(-0.39%) |
Dec 03, 2002 | 13.59 | 13.68 | 13.50 | 13.56 | 855,004 | -0.14(-0.99%) |