Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 11.07 | 11.19 | 10.93 | 10.94 | 106,166 | -0.13(-1.17%) |
Feb 27, 2003 | 10.94 | 11.16 | 10.94 | 11.07 | 45,876 | +0.17(+1.54%) |
Feb 26, 2003 | 11.13 | 11.16 | 10.90 | 10.90 | 47,581 | -0.28(-2.48%) |
Feb 25, 2003 | 11.00 | 11.25 | 10.81 | 11.18 | 64,940 | +0.19(+1.76%) |
Feb 24, 2003 | 11.10 | 11.10 | 10.90 | 10.98 | 33,632 | -0.17(-1.50%) |
Feb 21, 2003 | 10.97 | 11.25 | 10.79 | 11.15 | 323,925 | +0.19(+1.77%) |
Feb 20, 2003 | 11.36 | 11.48 | 10.81 | 10.96 | 81,523 | -0.50(-4.34%) |
Feb 19, 2003 | 11.58 | 11.58 | 11.30 | 11.45 | 49,906 | -0.17(-1.50%) |
Feb 18, 2003 | 11.61 | 11.71 | 11.54 | 11.63 | 326,404 | +0.16(+1.41%) |
Feb 14, 2003 | 11.10 | 11.47 | 11.10 | 11.47 | 51,921 | +0.40(+3.61%) |
Feb 13, 2003 | 11.10 | 11.19 | 10.93 | 11.07 | 341,128 | -0.12(-1.04%) |
Feb 12, 2003 | 11.29 | 11.38 | 11.14 | 11.18 | 142,744 | -0.26(-2.26%) |
Feb 11, 2003 | 11.61 | 11.61 | 11.25 | 11.44 | 232,172 | -0.15(-1.28%) |
Feb 10, 2003 | 11.49 | 11.67 | 11.36 | 11.59 | 75,324 | +0.07(+0.62%) |
Feb 07, 2003 | 11.71 | 11.83 | 11.47 | 11.52 | 52,230 | -0.19(-1.65%) |
Feb 06, 2003 | 11.68 | 11.84 | 11.57 | 11.71 | 55,640 | -0.06(-0.49%) |
Feb 05, 2003 | 12.00 | 12.18 | 11.74 | 11.77 | 62,305 | -0.10(-0.87%) |
Feb 04, 2003 | 11.84 | 11.92 | 11.68 | 11.87 | 110,351 | +0.02(+0.16%) |
Feb 03, 2003 | 11.97 | 12.04 | 11.83 | 11.85 | 134,839 | +0.14(+1.16%) |
Jan 31, 2003 | 11.45 | 11.94 | 11.43 | 11.72 | 123,370 | +0.07(+0.61%) |
Jan 30, 2003 | 11.68 | 11.79 | 11.40 | 11.65 | 441,561 | -0.13(-1.10%) |
Jan 29, 2003 | 11.48 | 11.81 | 11.48 | 11.78 | 124,765 | +0.19(+1.67%) |
Jan 28, 2003 | 11.39 | 11.74 | 11.39 | 11.58 | 159,637 | -0.04(-0.33%) |
Jan 27, 2003 | 11.48 | 11.81 | 11.48 | 11.62 | 209,853 | +0.11(+0.95%) |
Jan 24, 2003 | 12.07 | 12.07 | 11.50 | 11.51 | 676,058 | -0.50(-4.19%) |
Jan 23, 2003 | 12.52 | 12.52 | 11.61 | 12.01 | 448,845 | -0.41(-3.32%) |
Jan 22, 2003 | 12.39 | 12.70 | 12.39 | 12.43 | 100,432 | -0.04(-0.31%) |
Jan 21, 2003 | 12.55 | 12.71 | 12.39 | 12.47 | 193,115 | -0.15(-1.23%) |
Jan 17, 2003 | 13.00 | 13.00 | 12.60 | 12.62 | 186,450 | -0.45(-3.41%) |
Jan 16, 2003 | 13.49 | 13.53 | 13.04 | 13.07 | 189,550 | -0.16(-1.22%) |
Jan 15, 2003 | 13.55 | 13.68 | 13.20 | 13.23 | 201,019 | -0.38(-2.80%) |
Jan 14, 2003 | 13.54 | 13.64 | 13.39 | 13.61 | 151,888 | +0.15(+1.15%) |
Jan 13, 2003 | 13.64 | 13.64 | 13.39 | 13.45 | 363,912 | +0.10(+0.72%) |
Jan 10, 2003 | 13.26 | 13.41 | 13.10 | 13.36 | 402,969 | -0.03(-0.19%) |
Jan 09, 2003 | 13.38 | 13.53 | 13.23 | 13.38 | 235,736 | +0.15(+1.12%) |
Jan 08, 2003 | 13.65 | 13.65 | 13.18 | 13.23 | 117,480 | -0.46(-3.39%) |
Jan 07, 2003 | 13.74 | 13.87 | 13.55 | 13.70 | 413,353 | -0.30(-2.17%) |
Jan 06, 2003 | 13.14 | 14.00 | 13.14 | 14.00 | 688,612 | +1.06(+8.23%) |
Jan 03, 2003 | 12.90 | 13.00 | 12.78 | 12.94 | 274,173 | -0.09(-0.69%) |
Jan 02, 2003 | 12.61 | 13.07 | 12.52 | 13.03 | 140,109 | +0.73(+5.93%) |
Dec 31, 2002 | 12.36 | 12.51 | 12.16 | 12.30 | 173,741 | +0.00(+0.00%) |
Dec 30, 2002 | 12.34 | 12.49 | 12.12 | 12.30 | 113,761 | -0.06(-0.47%) |
Dec 27, 2002 | 12.74 | 12.74 | 12.32 | 12.36 | 131,584 | -0.33(-2.59%) |
Dec 26, 2002 | 12.84 | 13.03 | 12.65 | 12.68 | 104,306 | -0.08(-0.61%) |
Dec 24, 2002 | 12.84 | 12.87 | 12.65 | 12.76 | 38,592 | -0.11(-0.85%) |
Dec 23, 2002 | 12.80 | 12.97 | 12.68 | 12.87 | 237,596 | +0.03(+0.25%) |
Dec 20, 2002 | 12.65 | 12.94 | 12.65 | 12.84 | 268,904 | +0.19(+1.48%) |
Dec 19, 2002 | 12.68 | 12.77 | 12.47 | 12.65 | 203,034 | -0.03(-0.25%) |
Dec 18, 2002 | 12.68 | 12.77 | 12.50 | 12.68 | 303,621 | +0.00(+0.00%) |
Dec 17, 2002 | 12.74 | 12.87 | 12.67 | 12.68 | 65,869 | -0.01(-0.05%) |
Dec 16, 2002 | 12.26 | 12.71 | 12.26 | 12.69 | 106,941 | +0.42(+3.42%) |
Dec 13, 2002 | 12.26 | 12.41 | 12.11 | 12.27 | 92,992 | -0.03(-0.26%) |
Dec 12, 2002 | 12.45 | 12.45 | 12.23 | 12.30 | 64,630 | +0.05(+0.37%) |
Dec 11, 2002 | 12.29 | 12.48 | 12.10 | 12.26 | 51,146 | -0.10(-0.83%) |
Dec 10, 2002 | 12.13 | 12.41 | 12.04 | 12.36 | 86,173 | +0.17(+1.38%) |
Dec 09, 2002 | 12.65 | 12.65 | 12.13 | 12.19 | 95,782 | -0.58(-4.55%) |
Dec 06, 2002 | 12.32 | 12.94 | 12.32 | 12.78 | 339,888 | +0.23(+1.80%) |
Dec 05, 2002 | 12.83 | 12.86 | 12.48 | 12.55 | 191,875 | -0.37(-2.85%) |
Dec 04, 2002 | 12.71 | 12.98 | 12.65 | 12.92 | 181,646 | -0.02(-0.15%) |
Dec 03, 2002 | 13.19 | 13.23 | 12.79 | 12.94 | 167,852 | -0.55(-4.07%) |