Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 13.28 | 13.34 | 13.16 | 13.22 | 33,208 | -0.11(-0.79%) |
Feb 27, 2003 | 13.20 | 13.36 | 13.18 | 13.33 | 34,255 | +0.15(+1.16%) |
Feb 26, 2003 | 13.04 | 13.17 | 13.00 | 13.17 | 18,646 | +0.10(+0.73%) |
Feb 25, 2003 | 12.98 | 13.14 | 12.90 | 13.08 | 25,770 | +0.05(+0.37%) |
Feb 24, 2003 | 13.13 | 13.24 | 12.96 | 13.03 | 23,779 | -0.07(-0.51%) |
Feb 21, 2003 | 12.93 | 13.10 | 12.91 | 13.10 | 29,541 | +0.16(+1.25%) |
Feb 20, 2003 | 12.84 | 12.93 | 12.83 | 12.93 | 31,531 | +0.06(+0.44%) |
Feb 19, 2003 | 12.74 | 12.91 | 12.74 | 12.88 | 68,930 | +0.11(+0.82%) |
Feb 18, 2003 | 12.36 | 12.83 | 12.36 | 12.77 | 103,081 | +0.36(+2.92%) |
Feb 14, 2003 | 12.41 | 12.44 | 12.37 | 12.41 | 105,385 | +0.00(+0.00%) |
Feb 13, 2003 | 12.42 | 12.42 | 12.34 | 12.41 | 71,863 | -0.05(-0.38%) |
Feb 12, 2003 | 12.41 | 12.51 | 12.41 | 12.46 | 66,520 | +0.03(+0.23%) |
Feb 11, 2003 | 12.65 | 12.65 | 12.31 | 12.43 | 103,919 | -0.17(-1.36%) |
Feb 10, 2003 | 12.45 | 12.65 | 12.38 | 12.60 | 81,920 | +0.16(+1.30%) |
Feb 07, 2003 | 12.49 | 12.65 | 12.35 | 12.44 | 75,215 | +0.05(+0.38%) |
Feb 06, 2003 | 12.51 | 12.55 | 12.31 | 12.39 | 160,383 | -0.11(-0.92%) |
Feb 05, 2003 | 12.74 | 12.98 | 12.49 | 12.51 | 39,807 | -0.38(-2.96%) |
Feb 04, 2003 | 12.93 | 12.96 | 12.78 | 12.89 | 27,027 | -0.10(-0.73%) |
Feb 03, 2003 | 13.17 | 13.56 | 12.98 | 12.98 | 33,627 | -0.22(-1.66%) |
Jan 31, 2003 | 13.11 | 13.33 | 13.06 | 13.20 | 47,769 | +0.11(+0.80%) |
Jan 30, 2003 | 13.16 | 13.22 | 13.08 | 13.10 | 33,208 | -0.06(-0.43%) |
Jan 29, 2003 | 13.14 | 13.14 | 13.13 | 13.15 | 21,998 | -0.04(-0.29%) |
Jan 28, 2003 | 12.89 | 13.23 | 12.79 | 13.19 | 71,025 | +0.31(+2.37%) |
Jan 27, 2003 | 13.12 | 13.12 | 12.75 | 12.89 | 36,769 | -0.22(-1.67%) |
Jan 24, 2003 | 13.28 | 13.28 | 13.09 | 13.11 | 47,454 | -0.17(-1.29%) |
Jan 23, 2003 | 13.46 | 13.51 | 13.25 | 13.28 | 58,035 | -0.13(-1.00%) |
Jan 22, 2003 | 13.75 | 13.75 | 13.32 | 13.41 | 69,034 | -0.31(-2.29%) |
Jan 21, 2003 | 13.89 | 13.89 | 13.72 | 13.73 | 47,454 | -0.12(-0.90%) |
Jan 17, 2003 | 14.00 | 14.03 | 13.70 | 13.85 | 34,046 | -0.15(-1.09%) |
Jan 16, 2003 | 14.09 | 14.30 | 13.99 | 14.00 | 21,475 | -0.08(-0.54%) |
Jan 15, 2003 | 14.08 | 14.08 | 14.00 | 14.08 | 46,407 | +0.05(+0.34%) |
Jan 14, 2003 | 13.94 | 14.03 | 13.94 | 14.03 | 35,303 | +0.14(+1.03%) |
Jan 13, 2003 | 13.86 | 13.93 | 13.79 | 13.89 | 17,389 | +0.10(+0.69%) |
Jan 10, 2003 | 14.25 | 14.31 | 13.75 | 13.79 | 31,741 | -0.54(-3.79%) |
Jan 09, 2003 | 13.95 | 14.40 | 13.95 | 14.34 | 18,437 | +0.39(+2.81%) |
Jan 08, 2003 | 14.03 | 14.05 | 13.79 | 13.95 | 114,709 | -0.03(-0.21%) |
Jan 07, 2003 | 14.18 | 14.18 | 13.84 | 13.98 | 71,968 | -0.24(-1.68%) |
Jan 06, 2003 | 14.60 | 14.60 | 14.08 | 14.21 | 123,927 | -0.38(-2.62%) |
Jan 03, 2003 | 15.13 | 15.13 | 14.58 | 14.60 | 99,414 | -0.57(-3.78%) |
Jan 02, 2003 | 14.75 | 15.28 | 14.50 | 15.17 | 61,492 | +0.49(+3.32%) |
Dec 31, 2002 | 14.45 | 15.27 | 14.45 | 14.68 | 41,588 | +0.13(+0.92%) |
Dec 30, 2002 | 14.71 | 14.77 | 14.20 | 14.55 | 45,359 | -0.14(-0.97%) |
Dec 27, 2002 | 15.18 | 15.18 | 14.63 | 14.69 | 23,465 | -0.49(-3.21%) |
Dec 26, 2002 | 15.22 | 15.26 | 15.15 | 15.18 | 8,799 | -0.03(-0.19%) |
Dec 24, 2002 | 15.19 | 15.26 | 15.17 | 15.21 | 5,447 | +0.00(+0.00%) |
Dec 23, 2002 | 14.46 | 15.27 | 14.46 | 15.21 | 46,931 | +0.74(+5.15%) |
Dec 20, 2002 | 15.23 | 15.23 | 14.41 | 14.46 | 111,566 | -0.72(-4.72%) |
Dec 19, 2002 | 15.03 | 15.39 | 15.03 | 15.18 | 63,063 | -0.08(-0.50%) |
Dec 18, 2002 | 15.18 | 15.27 | 14.94 | 15.25 | 56,673 | -0.16(-1.05%) |
Dec 17, 2002 | 15.03 | 15.42 | 14.88 | 15.42 | 107,585 | +0.14(+0.94%) |
Dec 16, 2002 | 15.42 | 15.50 | 15.13 | 15.27 | 70,606 | +0.00(+0.00%) |
Dec 13, 2002 | 15.27 | 15.61 | 15.18 | 15.27 | 41,064 | -0.29(-1.84%) |
Dec 12, 2002 | 15.59 | 15.73 | 15.37 | 15.56 | 44,102 | -0.05(-0.31%) |
Dec 11, 2002 | 15.57 | 15.68 | 15.27 | 15.61 | 39,283 | +0.02(+0.12%) |
Dec 10, 2002 | 15.40 | 15.71 | 15.37 | 15.59 | 36,560 | +0.22(+1.43%) |
Dec 09, 2002 | 15.61 | 15.61 | 15.18 | 15.37 | 24,722 | -0.26(-1.65%) |
Dec 06, 2002 | 15.27 | 15.74 | 15.27 | 15.63 | 49,864 | +0.32(+2.12%) |
Dec 05, 2002 | 15.56 | 15.66 | 15.03 | 15.30 | 136,393 | -0.07(-0.43%) |
Dec 04, 2002 | 15.47 | 15.57 | 15.30 | 15.37 | 34,569 | -0.14(-0.92%) |
Dec 03, 2002 | 15.40 | 15.75 | 15.28 | 15.51 | 148,440 | +0.02(+0.12%) |