Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 11.34 | 11.34 | 11.16 | 11.21 | 34,618 | -0.17(-1.51%) |
Feb 27, 2003 | 11.11 | 11.38 | 11.07 | 11.38 | 48,620 | +0.36(+3.29%) |
Feb 26, 2003 | 11.43 | 11.55 | 10.98 | 11.02 | 86,987 | -0.50(-4.33%) |
Feb 25, 2003 | 11.14 | 11.52 | 10.93 | 11.52 | 79,821 | +0.36(+3.25%) |
Feb 24, 2003 | 11.42 | 11.46 | 11.07 | 11.16 | 60,857 | -0.31(-2.69%) |
Feb 21, 2003 | 11.37 | 11.50 | 11.09 | 11.46 | 90,184 | +0.15(+1.28%) |
Feb 20, 2003 | 11.22 | 11.33 | 10.79 | 11.32 | 164,823 | +0.03(+0.24%) |
Feb 19, 2003 | 11.38 | 11.38 | 11.13 | 11.29 | 70,229 | -0.13(-1.11%) |
Feb 18, 2003 | 11.38 | 11.49 | 11.27 | 11.42 | 69,788 | +0.01(+0.08%) |
Feb 14, 2003 | 11.43 | 11.43 | 11.23 | 11.41 | 69,457 | +0.05(+0.48%) |
Feb 13, 2003 | 11.34 | 11.36 | 11.12 | 11.36 | 71,662 | -0.03(-0.24%) |
Feb 12, 2003 | 11.49 | 11.52 | 11.34 | 11.38 | 83,569 | -0.10(-0.87%) |
Feb 11, 2003 | 11.70 | 11.77 | 11.34 | 11.48 | 112,124 | -0.30(-2.54%) |
Feb 10, 2003 | 11.47 | 11.78 | 11.38 | 11.78 | 61,739 | +0.26(+2.28%) |
Feb 07, 2003 | 11.70 | 11.78 | 11.52 | 11.52 | 60,416 | -0.26(-2.23%) |
Feb 06, 2003 | 11.70 | 11.96 | 11.63 | 11.78 | 117,857 | +0.08(+0.70%) |
Feb 05, 2003 | 11.62 | 11.88 | 11.49 | 11.70 | 145,860 | +0.17(+1.50%) |
Feb 04, 2003 | 11.70 | 11.73 | 11.20 | 11.53 | 157,437 | -0.26(-2.23%) |
Feb 03, 2003 | 11.85 | 11.88 | 11.64 | 11.79 | 94,704 | -0.01(-0.08%) |
Jan 31, 2003 | 11.79 | 12.00 | 11.75 | 11.80 | 137,261 | +0.01(+0.08%) |
Jan 30, 2003 | 11.79 | 11.97 | 11.66 | 11.79 | 138,033 | +0.05(+0.39%) |
Jan 29, 2003 | 12.06 | 12.06 | 11.58 | 11.75 | 186,763 | -0.41(-3.36%) |
Jan 28, 2003 | 11.89 | 12.29 | 11.57 | 12.15 | 165,705 | +0.35(+3.00%) |
Jan 27, 2003 | 12.15 | 12.24 | 11.79 | 11.80 | 89,964 | -0.44(-3.63%) |
Jan 24, 2003 | 12.70 | 12.70 | 12.16 | 12.24 | 72,324 | -0.51(-3.98%) |
Jan 23, 2003 | 12.91 | 12.99 | 12.47 | 12.75 | 87,538 | -0.06(-0.50%) |
Jan 22, 2003 | 12.74 | 13.15 | 12.71 | 12.82 | 50,384 | +0.00(+0.00%) |
Jan 21, 2003 | 13.34 | 13.37 | 12.65 | 12.82 | 139,576 | -0.51(-3.81%) |
Jan 17, 2003 | 13.51 | 13.51 | 13.32 | 13.32 | 89,964 | -0.27(-2.00%) |
Jan 16, 2003 | 13.33 | 13.70 | 13.32 | 13.60 | 90,735 | +0.17(+1.28%) |
Jan 15, 2003 | 13.56 | 13.56 | 13.22 | 13.42 | 205,285 | -0.34(-2.50%) |
Jan 14, 2003 | 13.47 | 13.79 | 13.47 | 13.77 | 97,020 | +0.03(+0.20%) |
Jan 13, 2003 | 13.56 | 13.80 | 13.51 | 13.74 | 87,538 | +0.18(+1.34%) |
Jan 10, 2003 | 13.20 | 13.58 | 13.12 | 13.56 | 71,221 | +0.27(+2.05%) |
Jan 09, 2003 | 13.11 | 13.41 | 13.04 | 13.29 | 95,366 | +0.27(+2.09%) |
Jan 08, 2003 | 13.18 | 13.29 | 12.95 | 13.02 | 101,871 | -0.25(-1.91%) |
Jan 07, 2003 | 13.35 | 13.59 | 13.17 | 13.27 | 129,212 | -0.08(-0.61%) |
Jan 06, 2003 | 13.24 | 13.61 | 13.24 | 13.35 | 115,321 | +0.10(+0.75%) |
Jan 03, 2003 | 13.23 | 13.31 | 13.09 | 13.25 | 127,338 | +0.01(+0.07%) |
Jan 02, 2003 | 12.97 | 13.38 | 12.83 | 13.24 | 72,985 | +0.54(+4.29%) |
Dec 31, 2002 | 12.79 | 13.10 | 12.70 | 12.70 | 84,231 | -0.18(-1.41%) |
Dec 30, 2002 | 13.29 | 13.29 | 12.61 | 12.88 | 144,648 | -0.09(-0.70%) |
Dec 27, 2002 | 13.69 | 13.69 | 12.97 | 12.97 | 97,461 | -0.70(-5.11%) |
Dec 26, 2002 | 13.02 | 13.84 | 13.02 | 13.67 | 169,233 | +0.58(+4.44%) |
Dec 24, 2002 | 13.15 | 13.23 | 13.02 | 13.09 | 47,076 | +0.03(+0.21%) |
Dec 23, 2002 | 12.93 | 13.15 | 12.85 | 13.06 | 94,704 | +0.14(+1.05%) |
Dec 20, 2002 | 12.71 | 13.02 | 12.70 | 12.93 | 111,021 | +0.31(+2.44%) |
Dec 19, 2002 | 12.47 | 12.79 | 12.47 | 12.62 | 100,437 | +0.10(+0.80%) |
Dec 18, 2002 | 13.20 | 13.20 | 12.47 | 12.52 | 144,207 | -0.77(-5.80%) |
Dec 17, 2002 | 13.15 | 13.51 | 12.95 | 13.29 | 113,226 | +0.14(+1.03%) |
Dec 16, 2002 | 13.15 | 13.39 | 12.89 | 13.15 | 202,970 | +0.36(+2.84%) |
Dec 13, 2002 | 13.16 | 13.17 | 12.77 | 12.79 | 164,823 | -0.46(-3.49%) |
Dec 12, 2002 | 13.02 | 13.39 | 13.02 | 13.25 | 102,753 | +0.24(+1.81%) |
Dec 11, 2002 | 12.87 | 13.22 | 12.82 | 13.02 | 117,305 | +0.05(+0.42%) |
Dec 10, 2002 | 12.61 | 13.02 | 12.61 | 12.96 | 111,683 | +0.51(+4.08%) |
Dec 09, 2002 | 12.46 | 12.89 | 12.45 | 12.45 | 104,958 | -0.10(-0.80%) |
Dec 06, 2002 | 12.49 | 12.55 | 12.31 | 12.55 | 75,962 | -0.03(-0.22%) |
Dec 05, 2002 | 12.79 | 12.88 | 12.56 | 12.58 | 75,521 | -0.21(-1.63%) |
Dec 04, 2002 | 12.73 | 12.89 | 12.44 | 12.79 | 118,518 | -0.04(-0.28%) |
Dec 03, 2002 | 13.17 | 13.20 | 12.77 | 12.83 | 81,915 | -0.34(-2.62%) |