Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 13.37 | 13.53 | 12.79 | 12.85 | 36,206 | -0.50(-3.77%) |
Feb 27, 2003 | 12.85 | 13.35 | 12.85 | 13.35 | 17,554 | +0.60(+4.67%) |
Feb 26, 2003 | 12.76 | 12.76 | 12.76 | 12.76 | 731 | -0.02(-0.19%) |
Feb 25, 2003 | 12.74 | 12.80 | 12.74 | 12.78 | 2,560 | -0.03(-0.21%) |
Feb 24, 2003 | 12.48 | 12.99 | 12.47 | 12.81 | 45,350 | +0.42(+3.42%) |
Feb 21, 2003 | 12.17 | 12.44 | 12.17 | 12.39 | 13,897 | +0.25(+2.05%) |
Feb 20, 2003 | 11.70 | 12.44 | 11.70 | 12.14 | 36,572 | +0.38(+3.23%) |
Feb 19, 2003 | 11.69 | 11.83 | 11.69 | 11.76 | 13,897 | +0.07(+0.58%) |
Feb 18, 2003 | 11.89 | 11.89 | 11.69 | 11.69 | 13,897 | -0.34(-2.84%) |
Feb 14, 2003 | 12.03 | 12.03 | 12.03 | 12.03 | 6,583 | -0.07(-0.57%) |
Feb 13, 2003 | 12.37 | 12.37 | 12.10 | 12.10 | 20,846 | -0.21(-1.67%) |
Feb 12, 2003 | 13.06 | 13.47 | 12.17 | 12.30 | 78,997 | -0.75(-5.76%) |
Feb 11, 2003 | 12.80 | 13.06 | 12.80 | 13.06 | 8,777 | +0.27(+2.14%) |
Feb 10, 2003 | 12.44 | 12.78 | 12.44 | 12.78 | 4,754 | +0.34(+2.75%) |
Feb 07, 2003 | 12.30 | 12.44 | 12.30 | 12.44 | 3,657 | +0.19(+1.56%) |
Feb 06, 2003 | 12.25 | 12.25 | 12.25 | 12.25 | 0 | +0.00(+0.00%) |
Feb 05, 2003 | 12.19 | 12.25 | 12.19 | 12.25 | 731 | +0.08(+0.67%) |
Feb 04, 2003 | 12.17 | 12.17 | 12.17 | 12.17 | 1,097 | +0.00(+0.00%) |
Feb 03, 2003 | 12.03 | 12.17 | 12.03 | 12.17 | 2,925 | +0.07(+0.57%) |
Jan 31, 2003 | 12.03 | 12.17 | 12.03 | 12.10 | 4,754 | +0.00(+0.00%) |
Jan 30, 2003 | 12.10 | 12.10 | 12.10 | 12.10 | 0 | +0.00(+0.00%) |
Jan 29, 2003 | 12.12 | 12.12 | 12.00 | 12.10 | 7,314 | -0.04(-0.34%) |
Jan 28, 2003 | 11.94 | 12.14 | 11.94 | 12.14 | 4,022 | +0.14(+1.14%) |
Jan 27, 2003 | 11.89 | 12.00 | 11.89 | 12.00 | 2,194 | +0.16(+1.39%) |
Jan 24, 2003 | 11.89 | 11.89 | 11.84 | 11.84 | 3,291 | -0.05(-0.46%) |
Jan 23, 2003 | 11.83 | 11.89 | 11.77 | 11.89 | 2,925 | +0.12(+1.04%) |
Jan 22, 2003 | 11.77 | 11.77 | 11.70 | 11.77 | 2,560 | +0.07(+0.58%) |
Jan 21, 2003 | 11.70 | 11.77 | 11.70 | 11.70 | 3,657 | +0.00(+0.00%) |
Jan 17, 2003 | 11.76 | 11.76 | 11.70 | 11.70 | 2,925 | +0.00(+0.00%) |
Jan 16, 2003 | 11.76 | 11.76 | 11.70 | 11.70 | 1,097 | +0.01(+0.12%) |
Jan 15, 2003 | 11.69 | 11.69 | 11.55 | 11.69 | 4,022 | +0.00(+0.00%) |
Jan 14, 2003 | 11.76 | 11.76 | 11.62 | 11.69 | 5,851 | -0.07(-0.58%) |
Jan 13, 2003 | 11.76 | 11.76 | 11.76 | 11.76 | 2,194 | -0.07(-0.58%) |
Jan 10, 2003 | 11.87 | 11.87 | 11.83 | 11.83 | 1,828 | +0.03(+0.23%) |
Jan 09, 2003 | 11.80 | 11.80 | 11.80 | 11.80 | 0 | +0.00(+0.00%) |
Jan 08, 2003 | 11.62 | 11.87 | 11.62 | 11.80 | 17,554 | +0.25(+2.13%) |
Jan 07, 2003 | 11.48 | 11.55 | 11.48 | 11.55 | 2,560 | +0.07(+0.59%) |
Jan 03, 2003 | 11.55 | 11.55 | 11.48 | 11.48 | 4,022 | +0.07(+0.60%) |
Jan 02, 2003 | 11.42 | 11.42 | 11.42 | 11.42 | 731 | -0.07(-0.60%) |
Dec 31, 2002 | 11.48 | 11.48 | 11.48 | 11.48 | 365 | +0.00(+0.00%) |
Dec 30, 2002 | 11.48 | 11.48 | 11.48 | 11.48 | 1,097 | -0.08(-0.71%) |
Dec 27, 2002 | 11.57 | 11.57 | 11.57 | 11.57 | 1,828 | +0.00(+0.00%) |
Dec 26, 2002 | 11.75 | 11.75 | 11.57 | 11.57 | 5,120 | +0.08(+0.71%) |
Dec 24, 2002 | 11.48 | 11.48 | 11.48 | 11.48 | 0 | +0.00(+0.00%) |
Dec 23, 2002 | 11.48 | 11.48 | 11.48 | 11.48 | 0 | +0.00(+0.00%) |
Dec 20, 2002 | 11.50 | 11.50 | 11.48 | 11.48 | 4,388 | -0.07(-0.59%) |
Dec 19, 2002 | 11.55 | 11.55 | 11.55 | 11.55 | 0 | +0.00(+0.00%) |
Dec 18, 2002 | 11.55 | 11.55 | 11.55 | 11.55 | 0 | +0.00(+0.00%) |
Dec 17, 2002 | 11.55 | 11.55 | 11.55 | 11.55 | 1,097 | +0.07(+0.59%) |
Dec 16, 2002 | 11.42 | 11.46 | 11.42 | 11.48 | 7,314 | +0.00(+0.00%) |
Dec 13, 2002 | 11.48 | 11.48 | 11.48 | 11.48 | 16,091 | +0.03(+0.24%) |
Dec 12, 2002 | 11.48 | 11.48 | 11.44 | 11.46 | 4,754 | +0.04(+0.33%) |
Dec 11, 2002 | 11.42 | 11.42 | 11.42 | 11.42 | 1,462 | -0.01(-0.05%) |
Dec 10, 2002 | 11.42 | 11.42 | 11.42 | 11.42 | 0 | +0.00(+0.00%) |
Dec 09, 2002 | 11.42 | 11.42 | 11.42 | 11.42 | 0 | +0.00(+0.00%) |
Dec 06, 2002 | 11.42 | 11.42 | 11.42 | 11.42 | 1,828 | -0.01(-0.05%) |
Dec 05, 2002 | 11.43 | 11.43 | 11.43 | 11.43 | 1,828 | -0.04(-0.36%) |
Dec 04, 2002 | 11.47 | 11.47 | 11.47 | 11.47 | 0 | +0.00(+0.00%) |
Dec 03, 2002 | 11.47 | 11.47 | 11.47 | 11.47 | 6,583 | +0.04(+0.36%) |