Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 12.98 | 13.13 | 12.94 | 13.07 | 271,102 | +0.13(+1.00%) |
Feb 27, 2003 | 12.83 | 12.98 | 12.75 | 12.94 | 226,768 | +0.27(+2.14%) |
Feb 26, 2003 | 12.91 | 12.91 | 12.66 | 12.67 | 233,222 | -0.22(-1.69%) |
Feb 25, 2003 | 12.87 | 12.95 | 12.75 | 12.89 | 394,593 | -0.03(-0.23%) |
Feb 24, 2003 | 13.18 | 13.19 | 12.79 | 12.92 | 315,606 | -0.28(-2.10%) |
Feb 21, 2003 | 12.99 | 13.19 | 12.89 | 13.19 | 301,508 | +0.28(+2.19%) |
Feb 20, 2003 | 13.13 | 13.14 | 12.86 | 12.91 | 277,387 | -0.14(-1.08%) |
Feb 19, 2003 | 13.13 | 13.15 | 12.98 | 13.05 | 331,913 | -0.08(-0.58%) |
Feb 18, 2003 | 13.13 | 13.19 | 13.06 | 13.13 | 385,590 | +0.20(+1.55%) |
Feb 14, 2003 | 12.92 | 13.01 | 12.78 | 12.93 | 386,440 | +0.04(+0.27%) |
Feb 13, 2003 | 12.81 | 12.92 | 12.76 | 12.89 | 359,431 | +0.05(+0.37%) |
Feb 12, 2003 | 12.99 | 13.08 | 12.80 | 12.85 | 492,435 | -0.14(-1.04%) |
Feb 11, 2003 | 12.90 | 13.06 | 12.85 | 12.98 | 340,746 | +0.08(+0.59%) |
Feb 10, 2003 | 12.86 | 12.98 | 12.77 | 12.90 | 348,560 | +0.11(+0.87%) |
Feb 07, 2003 | 13.07 | 13.12 | 12.79 | 12.79 | 328,856 | -0.20(-1.54%) |
Feb 06, 2003 | 12.75 | 13.12 | 12.68 | 12.99 | 480,884 | +0.16(+1.24%) |
Feb 05, 2003 | 13.22 | 13.33 | 12.79 | 12.83 | 649,049 | -0.19(-1.48%) |
Feb 04, 2003 | 13.05 | 13.09 | 12.93 | 13.03 | 305,873 | -0.04(-0.33%) |
Feb 03, 2003 | 13.03 | 13.19 | 12.94 | 13.07 | 364,544 | +0.01(+0.08%) |
Jan 31, 2003 | 12.63 | 13.07 | 12.60 | 13.06 | 620,716 | +0.39(+3.08%) |
Jan 30, 2003 | 12.87 | 12.95 | 12.64 | 12.67 | 393,786 | -0.20(-1.58%) |
Jan 29, 2003 | 12.96 | 12.98 | 12.82 | 12.87 | 540,370 | -0.11(-0.82%) |
Jan 28, 2003 | 13.01 | 13.02 | 12.81 | 12.98 | 264,953 | +0.14(+1.08%) |
Jan 27, 2003 | 12.75 | 12.94 | 12.71 | 12.84 | 313,160 | +0.03(+0.25%) |
Jan 24, 2003 | 13.01 | 13.01 | 12.74 | 12.81 | 777,296 | -0.14(-1.12%) |
Jan 23, 2003 | 12.96 | 13.12 | 12.89 | 12.95 | 513,651 | +0.02(+0.17%) |
Jan 22, 2003 | 13.18 | 13.32 | 12.87 | 12.93 | 434,426 | -0.21(-1.59%) |
Jan 21, 2003 | 13.16 | 13.22 | 13.12 | 13.14 | 696,951 | +0.03(+0.24%) |
Jan 17, 2003 | 13.05 | 13.16 | 12.95 | 13.11 | 521,498 | +0.03(+0.20%) |
Jan 16, 2003 | 13.31 | 13.38 | 13.06 | 13.08 | 432,371 | -0.16(-1.21%) |
Jan 15, 2003 | 13.49 | 13.49 | 13.19 | 13.24 | 554,010 | -0.24(-1.79%) |
Jan 14, 2003 | 13.44 | 13.53 | 13.41 | 13.48 | 441,340 | +0.09(+0.64%) |
Jan 13, 2003 | 13.43 | 13.43 | 13.31 | 13.40 | 632,487 | +0.06(+0.48%) |
Jan 10, 2003 | 13.39 | 13.43 | 13.32 | 13.33 | 323,998 | -0.03(-0.20%) |
Jan 09, 2003 | 13.39 | 13.48 | 13.29 | 13.36 | 958,354 | -0.02(-0.16%) |
Jan 08, 2003 | 13.65 | 13.65 | 13.33 | 13.38 | 561,484 | -0.24(-1.77%) |
Jan 07, 2003 | 13.88 | 13.88 | 13.62 | 13.62 | 329,790 | -0.22(-1.59%) |
Jan 06, 2003 | 13.57 | 13.88 | 13.50 | 13.84 | 329,977 | +0.28(+2.05%) |
Jan 03, 2003 | 13.48 | 13.65 | 13.37 | 13.56 | 405,838 | -0.02(-0.12%) |
Jan 02, 2003 | 13.25 | 13.59 | 13.23 | 13.58 | 335,022 | +0.28(+2.09%) |
Dec 31, 2002 | 13.27 | 13.30 | 13.09 | 13.30 | 340,067 | -0.06(-0.44%) |
Dec 30, 2002 | 13.09 | 13.37 | 13.05 | 13.36 | 388,087 | +0.22(+1.67%) |
Dec 27, 2002 | 13.08 | 13.28 | 13.06 | 13.14 | 301,202 | +0.00(+0.00%) |
Dec 26, 2002 | 13.25 | 13.25 | 13.09 | 13.14 | 295,596 | -0.01(-0.04%) |
Dec 24, 2002 | 13.09 | 13.28 | 13.09 | 13.14 | 176,386 | -0.05(-0.40%) |
Dec 23, 2002 | 13.15 | 13.41 | 13.01 | 13.20 | 319,700 | -0.02(-0.13%) |
Dec 20, 2002 | 13.15 | 13.41 | 13.05 | 13.21 | 470,301 | +0.10(+0.78%) |
Dec 19, 2002 | 13.16 | 13.41 | 12.98 | 13.11 | 434,052 | -0.07(-0.57%) |
Dec 18, 2002 | 13.48 | 13.57 | 13.18 | 13.19 | 400,606 | -0.36(-2.69%) |
Dec 17, 2002 | 13.43 | 13.63 | 13.39 | 13.55 | 493,658 | +0.01(+0.08%) |
Dec 16, 2002 | 13.18 | 13.54 | 13.14 | 13.54 | 264,392 | +0.35(+2.68%) |
Dec 13, 2002 | 13.31 | 13.35 | 13.14 | 13.19 | 246,268 | -0.19(-1.44%) |
Dec 12, 2002 | 13.41 | 13.41 | 13.25 | 13.38 | 278,219 | -0.03(-0.20%) |
Dec 11, 2002 | 13.40 | 13.44 | 13.30 | 13.41 | 282,704 | +0.00(+0.00%) |
Dec 10, 2002 | 13.15 | 13.42 | 13.13 | 13.41 | 458,156 | +0.22(+1.70%) |
Dec 09, 2002 | 13.22 | 13.29 | 13.11 | 13.18 | 348,288 | -0.06(-0.48%) |
Dec 06, 2002 | 12.85 | 13.32 | 12.85 | 13.25 | 341,375 | +0.25(+1.89%) |
Dec 05, 2002 | 12.89 | 13.06 | 12.82 | 13.00 | 411,630 | +0.14(+1.08%) |
Dec 04, 2002 | 12.92 | 13.04 | 12.83 | 12.86 | 383,229 | -0.15(-1.15%) |
Dec 03, 2002 | 13.05 | 13.28 | 12.94 | 13.01 | 280,648 | -0.13(-1.02%) |