Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 13.03 | 13.07 | 12.90 | 13.00 | 1,021,877 | +0.20(+1.54%) |
Feb 27, 2003 | 12.75 | 12.86 | 12.61 | 12.80 | 487,390 | +0.13(+1.03%) |
Feb 26, 2003 | 12.78 | 12.84 | 12.67 | 12.67 | 721,564 | -0.12(-0.93%) |
Feb 25, 2003 | 12.72 | 12.80 | 12.60 | 12.79 | 809,071 | -0.12(-0.91%) |
Feb 24, 2003 | 13.07 | 13.07 | 12.87 | 12.91 | 589,142 | -0.13(-1.02%) |
Feb 21, 2003 | 12.87 | 13.06 | 12.83 | 13.04 | 1,195,291 | +0.30(+2.36%) |
Feb 20, 2003 | 12.89 | 12.91 | 12.72 | 12.74 | 587,398 | +0.02(+0.14%) |
Feb 19, 2003 | 12.93 | 12.94 | 12.69 | 12.72 | 777,092 | -0.30(-2.31%) |
Feb 18, 2003 | 13.06 | 13.19 | 12.95 | 13.02 | 1,421,035 | +0.10(+0.78%) |
Feb 14, 2003 | 12.78 | 13.12 | 12.77 | 12.92 | 973,909 | +0.33(+2.66%) |
Feb 13, 2003 | 12.52 | 12.59 | 12.35 | 12.58 | 1,146,741 | +0.30(+2.43%) |
Feb 12, 2003 | 12.21 | 12.31 | 12.12 | 12.29 | 1,168,836 | +0.01(+0.06%) |
Feb 11, 2003 | 12.31 | 12.38 | 12.26 | 12.28 | 505,851 | +0.04(+0.34%) |
Feb 10, 2003 | 12.18 | 12.28 | 12.11 | 12.24 | 770,405 | -0.14(-1.15%) |
Feb 07, 2003 | 12.47 | 12.47 | 12.29 | 12.38 | 371,829 | -0.04(-0.35%) |
Feb 06, 2003 | 12.54 | 12.61 | 12.36 | 12.42 | 687,696 | -0.30(-2.33%) |
Feb 05, 2003 | 12.73 | 12.84 | 12.68 | 12.72 | 609,056 | +0.06(+0.51%) |
Feb 04, 2003 | 12.76 | 12.76 | 12.58 | 12.66 | 652,664 | -0.28(-2.14%) |
Feb 03, 2003 | 12.87 | 12.97 | 12.87 | 12.93 | 477,360 | -0.07(-0.55%) |
Jan 31, 2003 | 12.70 | 13.05 | 12.70 | 13.00 | 705,139 | +0.25(+2.00%) |
Jan 30, 2003 | 12.78 | 12.88 | 12.72 | 12.75 | 733,629 | +0.01(+0.07%) |
Jan 29, 2003 | 12.87 | 12.87 | 12.61 | 12.74 | 851,952 | -0.34(-2.63%) |
Jan 28, 2003 | 13.06 | 13.17 | 12.97 | 13.08 | 774,621 | +0.28(+2.15%) |
Jan 27, 2003 | 13.08 | 13.11 | 12.72 | 12.81 | 1,057,636 | -0.24(-1.81%) |
Jan 24, 2003 | 13.18 | 13.23 | 12.86 | 13.05 | 1,774,259 | +0.27(+2.08%) |
Jan 23, 2003 | 12.93 | 12.93 | 12.63 | 12.78 | 1,323,644 | -0.21(-1.61%) |
Jan 22, 2003 | 13.02 | 13.14 | 12.96 | 12.99 | 881,024 | -0.18(-1.39%) |
Jan 21, 2003 | 13.18 | 13.25 | 13.08 | 13.17 | 1,341,959 | -0.44(-3.25%) |
Jan 17, 2003 | 13.64 | 13.66 | 13.59 | 13.61 | 791,337 | -0.18(-1.30%) |
Jan 16, 2003 | 13.72 | 13.81 | 13.66 | 13.79 | 689,731 | +0.03(+0.25%) |
Jan 15, 2003 | 13.82 | 13.83 | 13.73 | 13.76 | 691,330 | -0.34(-2.42%) |
Jan 14, 2003 | 14.05 | 14.10 | 14.01 | 14.10 | 476,052 | +0.03(+0.21%) |
Jan 13, 2003 | 14.09 | 14.13 | 14.05 | 14.07 | 471,255 | +0.01(+0.08%) |
Jan 10, 2003 | 13.94 | 14.10 | 13.94 | 14.06 | 626,063 | +0.00(+0.02%) |
Jan 09, 2003 | 14.00 | 14.10 | 13.96 | 14.06 | 849,481 | +0.06(+0.46%) |
Jan 08, 2003 | 14.03 | 14.06 | 13.97 | 13.99 | 916,492 | +0.05(+0.38%) |
Jan 07, 2003 | 14.02 | 14.06 | 13.92 | 13.94 | 469,366 | -0.17(-1.20%) |
Jan 06, 2003 | 14.13 | 14.14 | 14.06 | 14.11 | 1,185,407 | +0.07(+0.47%) |
Jan 03, 2003 | 14.03 | 14.12 | 13.98 | 14.04 | 755,579 | -0.15(-1.07%) |
Jan 02, 2003 | 14.13 | 14.24 | 14.10 | 14.19 | 869,541 | +0.04(+0.31%) |
Dec 31, 2002 | 13.95 | 14.15 | 13.93 | 14.15 | 905,735 | +0.20(+1.41%) |
Dec 30, 2002 | 13.82 | 13.96 | 13.81 | 13.95 | 989,608 | +0.36(+2.61%) |
Dec 27, 2002 | 13.69 | 13.77 | 13.56 | 13.60 | 811,106 | -0.08(-0.59%) |
Dec 26, 2002 | 13.68 | 13.73 | 13.66 | 13.68 | 492,332 | +0.02(+0.17%) |
Dec 24, 2002 | 13.64 | 13.70 | 13.63 | 13.66 | 208,445 | -0.03(-0.23%) |
Dec 23, 2002 | 13.59 | 13.74 | 13.59 | 13.69 | 766,626 | -0.02(-0.12%) |
Dec 20, 2002 | 13.57 | 13.75 | 13.57 | 13.70 | 752,962 | +0.23(+1.68%) |
Dec 19, 2002 | 13.44 | 13.58 | 13.40 | 13.48 | 1,050,659 | +0.14(+1.08%) |
Dec 18, 2002 | 13.57 | 13.59 | 13.15 | 13.33 | 1,628,027 | -0.24(-1.77%) |
Dec 17, 2002 | 13.95 | 13.95 | 13.52 | 13.57 | 1,440,222 | -0.35(-2.49%) |
Dec 16, 2002 | 13.65 | 13.92 | 13.65 | 13.92 | 866,197 | +0.39(+2.88%) |
Dec 13, 2002 | 13.60 | 13.63 | 13.47 | 13.53 | 404,971 | -0.12(-0.91%) |
Dec 12, 2002 | 13.67 | 13.74 | 13.55 | 13.65 | 818,519 | +0.03(+0.22%) |
Dec 11, 2002 | 13.50 | 13.64 | 13.48 | 13.62 | 920,707 | +0.15(+1.12%) |
Dec 10, 2002 | 13.25 | 13.50 | 13.24 | 13.47 | 697,725 | +0.08(+0.58%) |
Dec 09, 2002 | 13.48 | 13.55 | 13.35 | 13.39 | 713,424 | -0.20(-1.50%) |
Dec 06, 2002 | 13.48 | 13.65 | 13.43 | 13.60 | 471,837 | +0.14(+1.02%) |
Dec 05, 2002 | 13.61 | 13.62 | 13.42 | 13.46 | 423,287 | -0.07(-0.51%) |
Dec 04, 2002 | 13.39 | 13.57 | 13.37 | 13.53 | 829,712 | +0.29(+2.22%) |
Dec 03, 2002 | 13.22 | 13.36 | 13.19 | 13.24 | 848,899 | -0.02(-0.14%) |