Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 13.31 | 13.47 | 12.73 | 12.79 | 36,376 | -0.50(-3.77%) |
Feb 27, 2003 | 12.79 | 13.29 | 12.79 | 13.29 | 17,637 | +0.59(+4.67%) |
Feb 26, 2003 | 12.70 | 12.70 | 12.70 | 12.70 | 734 | -0.02(-0.19%) |
Feb 25, 2003 | 12.68 | 12.74 | 12.68 | 12.72 | 2,572 | -0.03(-0.21%) |
Feb 24, 2003 | 12.42 | 12.93 | 12.41 | 12.75 | 45,562 | +0.42(+3.42%) |
Feb 21, 2003 | 12.11 | 12.38 | 12.11 | 12.33 | 13,962 | +0.25(+2.05%) |
Feb 20, 2003 | 11.65 | 12.38 | 11.65 | 12.08 | 36,743 | +0.38(+3.23%) |
Feb 19, 2003 | 11.63 | 11.77 | 11.63 | 11.70 | 13,962 | +0.07(+0.58%) |
Feb 18, 2003 | 11.84 | 11.84 | 11.63 | 11.63 | 13,962 | -0.34(-2.84%) |
Feb 14, 2003 | 11.97 | 11.97 | 11.97 | 11.97 | 6,613 | -0.07(-0.56%) |
Feb 13, 2003 | 12.31 | 12.31 | 12.04 | 12.04 | 20,944 | -0.20(-1.67%) |
Feb 12, 2003 | 13.00 | 13.40 | 12.11 | 12.25 | 79,366 | -0.75(-5.76%) |
Feb 11, 2003 | 12.74 | 13.00 | 12.74 | 13.00 | 8,818 | +0.27(+2.14%) |
Feb 10, 2003 | 12.38 | 12.72 | 12.38 | 12.72 | 4,776 | +0.34(+2.75%) |
Feb 07, 2003 | 12.25 | 12.38 | 12.25 | 12.38 | 3,674 | +0.19(+1.56%) |
Feb 06, 2003 | 12.19 | 12.19 | 12.19 | 12.19 | 0 | +0.00(+0.00%) |
Feb 05, 2003 | 12.14 | 12.19 | 12.14 | 12.19 | 734 | +0.08(+0.67%) |
Feb 04, 2003 | 12.11 | 12.11 | 12.11 | 12.11 | 1,102 | +0.00(+0.00%) |
Feb 03, 2003 | 11.97 | 12.11 | 11.97 | 12.11 | 2,939 | +0.07(+0.56%) |
Jan 31, 2003 | 11.97 | 12.11 | 11.97 | 12.04 | 4,776 | +0.00(+0.00%) |
Jan 30, 2003 | 12.04 | 12.04 | 12.04 | 12.04 | 0 | +0.00(+0.00%) |
Jan 29, 2003 | 12.06 | 12.06 | 11.95 | 12.04 | 7,348 | -0.04(-0.34%) |
Jan 28, 2003 | 11.88 | 12.08 | 11.88 | 12.08 | 4,041 | +0.14(+1.14%) |
Jan 27, 2003 | 11.84 | 11.95 | 11.84 | 11.95 | 2,204 | +0.16(+1.39%) |
Jan 24, 2003 | 11.84 | 11.84 | 11.78 | 11.78 | 3,306 | -0.05(-0.46%) |
Jan 23, 2003 | 11.77 | 11.84 | 11.72 | 11.84 | 2,939 | +0.12(+1.05%) |
Jan 22, 2003 | 11.72 | 11.72 | 11.65 | 11.72 | 2,572 | +0.07(+0.58%) |
Jan 21, 2003 | 11.65 | 11.72 | 11.65 | 11.65 | 3,674 | +0.00(+0.00%) |
Jan 17, 2003 | 11.70 | 11.70 | 11.65 | 11.65 | 2,939 | +0.00(+0.00%) |
Jan 16, 2003 | 11.70 | 11.70 | 11.65 | 11.65 | 1,102 | +0.01(+0.12%) |
Jan 15, 2003 | 11.63 | 11.63 | 11.50 | 11.63 | 4,041 | +0.00(+0.00%) |
Jan 14, 2003 | 11.70 | 11.70 | 11.57 | 11.63 | 5,879 | -0.07(-0.58%) |
Jan 13, 2003 | 11.70 | 11.70 | 11.70 | 11.70 | 2,204 | -0.07(-0.58%) |
Jan 10, 2003 | 11.81 | 11.81 | 11.77 | 11.77 | 1,837 | +0.03(+0.23%) |
Jan 09, 2003 | 11.74 | 11.74 | 11.74 | 11.74 | 0 | +0.00(+0.00%) |
Jan 08, 2003 | 11.57 | 11.81 | 11.57 | 11.74 | 17,637 | +0.24(+2.13%) |
Jan 07, 2003 | 11.43 | 11.50 | 11.43 | 11.50 | 2,572 | +0.07(+0.59%) |
Jan 03, 2003 | 11.50 | 11.50 | 11.43 | 11.43 | 4,041 | +0.07(+0.60%) |
Jan 02, 2003 | 11.36 | 11.36 | 11.36 | 11.36 | 734 | -0.07(-0.60%) |
Dec 31, 2002 | 11.43 | 11.43 | 11.43 | 11.43 | 367 | +0.00(+0.00%) |
Dec 30, 2002 | 11.43 | 11.43 | 11.43 | 11.43 | 1,102 | -0.08(-0.71%) |
Dec 27, 2002 | 11.51 | 11.51 | 11.51 | 11.51 | 1,837 | +0.00(+0.00%) |
Dec 26, 2002 | 11.70 | 11.70 | 11.51 | 11.51 | 5,144 | +0.08(+0.71%) |
Dec 24, 2002 | 11.43 | 11.43 | 11.43 | 11.43 | 0 | +0.00(+0.00%) |
Dec 23, 2002 | 11.43 | 11.43 | 11.43 | 11.43 | 0 | +0.00(+0.00%) |
Dec 20, 2002 | 11.44 | 11.44 | 11.43 | 11.43 | 4,409 | -0.07(-0.59%) |
Dec 19, 2002 | 11.50 | 11.50 | 11.50 | 11.50 | 0 | +0.00(+0.00%) |
Dec 18, 2002 | 11.50 | 11.50 | 11.50 | 11.50 | 0 | +0.00(+0.00%) |
Dec 17, 2002 | 11.50 | 11.50 | 11.50 | 11.50 | 1,102 | +0.07(+0.59%) |
Dec 16, 2002 | 11.37 | 11.40 | 11.37 | 11.43 | 7,348 | +0.00(+0.00%) |
Dec 13, 2002 | 11.43 | 11.43 | 11.43 | 11.43 | 16,167 | +0.03(+0.24%) |
Dec 12, 2002 | 11.43 | 11.43 | 11.39 | 11.40 | 4,776 | +0.04(+0.34%) |
Dec 11, 2002 | 11.37 | 11.37 | 11.37 | 11.37 | 1,469 | -0.01(-0.05%) |
Dec 10, 2002 | 11.37 | 11.37 | 11.37 | 11.37 | 0 | +0.00(+0.00%) |
Dec 09, 2002 | 11.37 | 11.37 | 11.37 | 11.37 | 0 | +0.00(+0.00%) |
Dec 06, 2002 | 11.37 | 11.37 | 11.37 | 11.37 | 1,837 | -0.01(-0.05%) |
Dec 05, 2002 | 11.38 | 11.38 | 11.38 | 11.38 | 1,837 | -0.04(-0.36%) |
Dec 04, 2002 | 11.42 | 11.42 | 11.42 | 11.42 | 0 | +0.00(+0.00%) |
Dec 03, 2002 | 11.42 | 11.42 | 11.42 | 11.42 | 6,613 | +0.04(+0.36%) |