Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 11.40 | 11.53 | 11.37 | 11.43 | 3,483,891 | +0.03(+0.30%) |
Feb 27, 2003 | 11.41 | 11.52 | 11.31 | 11.40 | 3,248,618 | -0.02(-0.17%) |
Feb 26, 2003 | 11.60 | 11.60 | 11.35 | 11.42 | 2,959,269 | -0.19(-1.62%) |
Feb 25, 2003 | 11.42 | 11.62 | 11.36 | 11.61 | 3,157,011 | +0.15(+1.30%) |
Feb 24, 2003 | 11.63 | 11.63 | 11.42 | 11.46 | 2,831,746 | -0.15(-1.32%) |
Feb 21, 2003 | 11.57 | 11.65 | 11.42 | 11.61 | 3,748,421 | -0.01(-0.09%) |
Feb 20, 2003 | 11.92 | 11.92 | 11.60 | 11.62 | 4,518,404 | -0.25(-2.13%) |
Feb 19, 2003 | 12.02 | 12.02 | 11.84 | 11.87 | 2,242,959 | -0.11(-0.91%) |
Feb 18, 2003 | 12.09 | 12.18 | 11.95 | 11.98 | 2,435,454 | -0.05(-0.41%) |
Feb 14, 2003 | 12.01 | 12.09 | 11.82 | 12.03 | 2,139,043 | +0.08(+0.71%) |
Feb 13, 2003 | 11.84 | 12.02 | 11.75 | 11.95 | 1,835,772 | +0.15(+1.26%) |
Feb 12, 2003 | 11.97 | 12.04 | 11.80 | 11.80 | 2,113,619 | -0.12(-1.04%) |
Feb 11, 2003 | 12.11 | 12.12 | 11.84 | 11.92 | 1,829,516 | -0.18(-1.51%) |
Feb 10, 2003 | 12.06 | 12.12 | 11.96 | 12.11 | 2,041,585 | +0.05(+0.41%) |
Feb 07, 2003 | 12.15 | 12.19 | 11.99 | 12.06 | 1,532,702 | -0.04(-0.37%) |
Feb 06, 2003 | 12.09 | 12.17 | 11.99 | 12.10 | 2,363,218 | -0.01(-0.04%) |
Feb 05, 2003 | 12.17 | 12.35 | 12.05 | 12.11 | 2,160,028 | -0.08(-0.69%) |
Feb 04, 2003 | 12.19 | 12.23 | 11.95 | 12.19 | 2,989,737 | +0.00(+0.04%) |
Feb 03, 2003 | 12.18 | 12.24 | 12.09 | 12.19 | 2,501,234 | +0.03(+0.24%) |
Jan 31, 2003 | 11.94 | 12.24 | 11.90 | 12.16 | 3,463,713 | +0.14(+1.15%) |
Jan 30, 2003 | 11.99 | 12.02 | 11.84 | 12.02 | 4,504,280 | +0.14(+1.21%) |
Jan 29, 2003 | 12.25 | 12.25 | 11.81 | 11.87 | 6,950,025 | -0.37(-3.04%) |
Jan 28, 2003 | 12.34 | 12.38 | 12.22 | 12.25 | 2,684,246 | -0.09(-0.76%) |
Jan 27, 2003 | 12.41 | 12.46 | 12.20 | 12.34 | 3,105,558 | -0.10(-0.80%) |
Jan 24, 2003 | 12.63 | 12.64 | 12.40 | 12.44 | 2,397,520 | -0.19(-1.53%) |
Jan 23, 2003 | 12.73 | 12.78 | 12.58 | 12.63 | 2,256,680 | -0.07(-0.55%) |
Jan 22, 2003 | 12.74 | 12.88 | 12.65 | 12.70 | 3,037,760 | -0.03(-0.27%) |
Jan 21, 2003 | 12.83 | 12.90 | 12.74 | 12.74 | 2,700,187 | +0.03(+0.23%) |
Jan 17, 2003 | 12.75 | 12.84 | 12.69 | 12.71 | 2,181,215 | -0.03(-0.23%) |
Jan 16, 2003 | 12.74 | 12.92 | 12.74 | 12.74 | 2,783,723 | +0.06(+0.51%) |
Jan 15, 2003 | 12.96 | 12.97 | 12.64 | 12.67 | 3,064,799 | -0.26(-1.99%) |
Jan 14, 2003 | 12.84 | 12.94 | 12.79 | 12.93 | 1,871,688 | +0.02(+0.15%) |
Jan 13, 2003 | 12.88 | 12.95 | 12.81 | 12.91 | 2,543,607 | +0.13(+1.05%) |
Jan 10, 2003 | 12.84 | 12.90 | 12.67 | 12.78 | 2,799,058 | -0.19(-1.45%) |
Jan 09, 2003 | 12.83 | 12.96 | 12.72 | 12.96 | 2,098,890 | +0.23(+1.79%) |
Jan 08, 2003 | 12.84 | 12.89 | 12.66 | 12.74 | 2,663,867 | -0.10(-0.81%) |
Jan 07, 2003 | 12.96 | 12.96 | 12.76 | 12.84 | 3,468,152 | -0.17(-1.30%) |
Jan 06, 2003 | 12.84 | 13.03 | 12.70 | 13.01 | 4,148,344 | +0.20(+1.59%) |
Jan 03, 2003 | 12.69 | 12.81 | 12.63 | 12.81 | 3,409,031 | +0.10(+0.82%) |
Jan 02, 2003 | 12.51 | 12.71 | 12.46 | 12.70 | 4,241,969 | +0.31(+2.48%) |
Dec 31, 2002 | 12.55 | 12.60 | 12.24 | 12.39 | 3,819,043 | -0.14(-1.15%) |
Dec 30, 2002 | 12.51 | 12.61 | 12.47 | 12.54 | 3,131,587 | +0.05(+0.44%) |
Dec 27, 2002 | 12.61 | 12.66 | 12.42 | 12.48 | 2,348,892 | -0.13(-1.02%) |
Dec 26, 2002 | 12.59 | 12.71 | 12.52 | 12.61 | 2,419,716 | +0.04(+0.35%) |
Dec 24, 2002 | 12.59 | 12.61 | 12.47 | 12.57 | 1,319,625 | -0.04(-0.35%) |
Dec 23, 2002 | 12.59 | 12.63 | 12.40 | 12.61 | 3,682,238 | +0.19(+1.56%) |
Dec 20, 2002 | 12.37 | 12.46 | 12.22 | 12.42 | 6,297,678 | +0.15(+1.25%) |
Dec 19, 2002 | 12.02 | 12.28 | 12.02 | 12.27 | 5,375,152 | +0.04(+0.32%) |
Dec 18, 2002 | 11.99 | 12.32 | 11.99 | 12.23 | 4,186,480 | +0.16(+1.31%) |
Dec 17, 2002 | 12.22 | 12.30 | 12.06 | 12.07 | 3,802,901 | -0.26(-2.09%) |
Dec 16, 2002 | 12.22 | 12.33 | 12.10 | 12.33 | 4,004,477 | +0.18(+1.47%) |
Dec 13, 2002 | 12.03 | 12.19 | 11.94 | 12.15 | 4,604,361 | +0.12(+0.99%) |
Dec 12, 2002 | 12.12 | 12.15 | 11.95 | 12.03 | 2,788,565 | -0.06(-0.49%) |
Dec 11, 2002 | 11.94 | 12.14 | 11.87 | 12.09 | 3,899,351 | +0.04(+0.37%) |
Dec 10, 2002 | 11.97 | 12.04 | 11.90 | 12.04 | 2,167,090 | +0.09(+0.75%) |
Dec 09, 2002 | 12.06 | 12.09 | 11.92 | 11.95 | 3,349,709 | -0.08(-0.70%) |
Dec 06, 2002 | 12.00 | 12.12 | 11.92 | 12.04 | 2,770,405 | +0.04(+0.33%) |
Dec 05, 2002 | 12.05 | 12.16 | 11.93 | 12.00 | 2,730,655 | -0.04(-0.37%) |
Dec 04, 2002 | 11.99 | 12.19 | 11.95 | 12.04 | 3,189,699 | -0.02(-0.16%) |
Dec 03, 2002 | 12.05 | 12.16 | 12.04 | 12.06 | 2,130,972 | +0.01(+0.08%) |