Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 11.16 | 11.19 | 10.89 | 11.02 | 278,836 | -0.09(-0.82%) |
Feb 27, 2003 | 10.93 | 11.16 | 10.85 | 11.11 | 230,500 | +0.21(+1.91%) |
Feb 26, 2003 | 11.19 | 11.30 | 10.81 | 10.90 | 214,388 | -0.31(-2.74%) |
Feb 25, 2003 | 11.34 | 11.34 | 10.65 | 11.21 | 471,701 | -0.19(-1.68%) |
Feb 24, 2003 | 11.64 | 11.74 | 11.34 | 11.40 | 149,578 | -0.24(-2.07%) |
Feb 21, 2003 | 11.65 | 11.72 | 11.33 | 11.64 | 233,506 | -0.07(-0.57%) |
Feb 20, 2003 | 11.43 | 11.78 | 11.34 | 11.71 | 469,176 | +0.29(+2.55%) |
Feb 19, 2003 | 11.30 | 11.42 | 11.02 | 11.42 | 490,579 | +0.28(+2.54%) |
Feb 18, 2003 | 11.51 | 11.59 | 11.12 | 11.14 | 250,460 | -0.08(-0.74%) |
Feb 14, 2003 | 10.84 | 11.34 | 10.80 | 11.22 | 357,834 | +0.37(+3.37%) |
Feb 13, 2003 | 10.80 | 10.89 | 10.47 | 10.85 | 341,962 | +0.15(+1.40%) |
Feb 12, 2003 | 10.72 | 10.98 | 10.49 | 10.70 | 643,404 | -0.20(-1.83%) |
Feb 11, 2003 | 11.31 | 11.40 | 10.75 | 10.90 | 678,154 | -0.32(-2.89%) |
Feb 10, 2003 | 10.80 | 11.31 | 10.62 | 11.23 | 531,100 | +0.44(+4.09%) |
Feb 07, 2003 | 10.86 | 11.03 | 10.70 | 10.79 | 702,562 | +0.01(+0.08%) |
Feb 06, 2003 | 10.85 | 11.06 | 10.67 | 10.78 | 434,667 | -0.07(-0.69%) |
Feb 05, 2003 | 10.49 | 11.81 | 10.43 | 10.85 | 1,611,457 | +0.87(+8.75%) |
Feb 04, 2003 | 10.73 | 10.75 | 9.864 | 9.980 | 1,165,727 | -0.84(-7.76%) |
Feb 03, 2003 | 11.12 | 11.21 | 10.78 | 10.82 | 498,154 | -0.47(-4.13%) |
Jan 31, 2003 | 11.97 | 11.99 | 10.73 | 11.29 | 1,541,598 | -0.98(-8.00%) |
Jan 30, 2003 | 12.92 | 13.09 | 12.17 | 12.27 | 231,533 | -0.64(-4.96%) |
Jan 29, 2003 | 12.54 | 13.05 | 12.01 | 12.91 | 382,002 | +0.30(+2.37%) |
Jan 28, 2003 | 12.69 | 12.88 | 12.10 | 12.61 | 436,110 | -0.05(-0.39%) |
Jan 27, 2003 | 13.13 | 13.16 | 12.61 | 12.66 | 368,535 | -0.55(-4.16%) |
Jan 24, 2003 | 13.71 | 13.71 | 13.00 | 13.21 | 262,604 | -0.62(-4.51%) |
Jan 23, 2003 | 13.70 | 14.32 | 13.14 | 13.83 | 559,236 | +0.42(+3.16%) |
Jan 22, 2003 | 13.44 | 13.81 | 13.23 | 13.41 | 455,108 | -0.05(-0.38%) |
Jan 21, 2003 | 13.85 | 14.00 | 13.39 | 13.46 | 695,107 | -0.53(-3.80%) |
Jan 17, 2003 | 15.38 | 15.38 | 13.66 | 13.99 | 806,450 | -1.59(-10.20%) |
Jan 16, 2003 | 15.98 | 16.13 | 15.26 | 15.58 | 552,503 | -0.25(-1.58%) |
Jan 15, 2003 | 15.97 | 16.05 | 14.78 | 15.83 | 1,355,105 | -0.50(-3.06%) |
Jan 14, 2003 | 16.34 | 17.00 | 16.22 | 16.33 | 782,281 | +0.01(+0.05%) |
Jan 13, 2003 | 16.32 | 16.63 | 15.98 | 16.32 | 677,432 | +0.15(+0.93%) |
Jan 10, 2003 | 15.52 | 16.27 | 15.25 | 16.17 | 288,696 | +0.44(+2.80%) |
Jan 09, 2003 | 15.29 | 15.96 | 15.25 | 15.73 | 517,753 | +0.52(+3.44%) |
Jan 08, 2003 | 15.80 | 15.93 | 14.65 | 15.20 | 672,743 | -0.60(-3.78%) |
Jan 07, 2003 | 15.72 | 16.05 | 15.49 | 15.80 | 629,096 | +0.09(+0.58%) |
Jan 06, 2003 | 14.27 | 16.05 | 14.18 | 15.71 | 568,014 | +1.55(+10.92%) |
Jan 03, 2003 | 13.99 | 14.28 | 13.90 | 14.16 | 353,626 | +0.13(+0.95%) |
Jan 02, 2003 | 13.72 | 14.07 | 13.41 | 14.03 | 589,897 | +0.37(+2.68%) |
Dec 31, 2002 | 13.79 | 13.98 | 13.51 | 13.66 | 309,497 | -0.20(-1.44%) |
Dec 30, 2002 | 14.14 | 14.32 | 13.62 | 13.86 | 279,678 | -0.23(-1.65%) |
Dec 27, 2002 | 14.00 | 14.23 | 13.91 | 14.10 | 276,311 | -0.05(-0.35%) |
Dec 26, 2002 | 13.91 | 14.35 | 13.81 | 14.15 | 436,832 | +0.44(+3.22%) |
Dec 24, 2002 | 13.56 | 13.86 | 13.51 | 13.71 | 424,567 | +0.17(+1.23%) |
Dec 23, 2002 | 12.56 | 13.63 | 12.56 | 13.54 | 572,944 | +0.82(+6.41%) |
Dec 20, 2002 | 12.56 | 12.86 | 12.56 | 12.72 | 457,393 | +0.31(+2.48%) |
Dec 19, 2002 | 12.28 | 12.80 | 12.22 | 12.42 | 806,329 | +0.10(+0.81%) |
Dec 18, 2002 | 12.22 | 12.49 | 11.89 | 12.32 | 817,632 | -0.17(-1.33%) |
Dec 17, 2002 | 12.56 | 13.13 | 12.47 | 12.48 | 539,757 | -0.03(-0.27%) |
Dec 16, 2002 | 11.73 | 12.64 | 11.69 | 12.52 | 784,927 | +0.79(+6.74%) |
Dec 13, 2002 | 12.16 | 12.18 | 11.61 | 11.73 | 519,316 | -0.53(-4.34%) |
Dec 12, 2002 | 12.57 | 12.68 | 12.18 | 12.26 | 288,095 | -0.05(-0.41%) |
Dec 11, 2002 | 12.10 | 12.88 | 11.71 | 12.31 | 481,561 | +0.15(+1.23%) |
Dec 10, 2002 | 11.64 | 12.25 | 11.64 | 12.16 | 729,376 | +0.62(+5.41%) |
Dec 09, 2002 | 13.07 | 13.12 | 11.54 | 11.54 | 634,386 | -1.64(-12.44%) |
Dec 06, 2002 | 13.04 | 13.42 | 12.69 | 13.17 | 274,508 | -0.03(-0.19%) |
Dec 05, 2002 | 13.39 | 13.68 | 12.93 | 13.20 | 199,358 | -0.06(-0.44%) |
Dec 04, 2002 | 14.71 | 14.71 | 12.78 | 13.26 | 865,247 | -1.61(-10.85%) |
Dec 03, 2002 | 15.71 | 15.71 | 14.81 | 14.87 | 347,493 | -0.94(-5.94%) |