Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 12.19 | 12.35 | 12.06 | 12.13 | 2,784,399 | -0.05(-0.38%) |
Feb 27, 2003 | 12.01 | 12.28 | 11.90 | 12.18 | 2,571,578 | +0.24(+2.05%) |
Feb 26, 2003 | 12.03 | 12.21 | 11.94 | 11.94 | 1,680,152 | -0.21(-1.74%) |
Feb 25, 2003 | 12.02 | 12.18 | 11.82 | 12.15 | 2,853,168 | +0.06(+0.49%) |
Feb 24, 2003 | 12.27 | 12.29 | 12.00 | 12.09 | 2,507,959 | -0.07(-0.54%) |
Feb 21, 2003 | 12.19 | 12.29 | 11.92 | 12.15 | 2,107,764 | +0.24(+1.99%) |
Feb 20, 2003 | 12.07 | 12.13 | 11.72 | 11.92 | 2,714,570 | -0.22(-1.80%) |
Feb 19, 2003 | 12.07 | 12.13 | 11.88 | 12.13 | 2,399,806 | +0.01(+0.11%) |
Feb 18, 2003 | 11.77 | 12.31 | 11.72 | 12.12 | 2,478,270 | +0.27(+2.28%) |
Feb 14, 2003 | 11.45 | 11.88 | 11.42 | 11.85 | 4,232,796 | +0.39(+3.40%) |
Feb 13, 2003 | 11.55 | 12.05 | 11.09 | 11.46 | 6,602,005 | -0.20(-1.75%) |
Feb 12, 2003 | 11.75 | 11.92 | 11.65 | 11.67 | 1,902,365 | -0.17(-1.40%) |
Feb 11, 2003 | 11.84 | 12.04 | 11.74 | 11.83 | 1,670,306 | -0.01(-0.11%) |
Feb 10, 2003 | 11.82 | 11.95 | 11.72 | 11.84 | 1,586,692 | +0.10(+0.84%) |
Feb 07, 2003 | 11.97 | 12.00 | 11.69 | 11.74 | 3,579,185 | -0.11(-0.95%) |
Feb 06, 2003 | 12.03 | 12.13 | 11.82 | 11.86 | 2,441,764 | -0.30(-2.50%) |
Feb 05, 2003 | 12.05 | 12.43 | 12.00 | 12.16 | 2,258,935 | +0.05(+0.44%) |
Feb 04, 2003 | 12.37 | 12.38 | 11.95 | 12.11 | 2,448,126 | -0.08(-0.65%) |
Feb 03, 2003 | 12.13 | 12.29 | 12.05 | 12.19 | 1,844,198 | +0.18(+1.48%) |
Jan 31, 2003 | 11.76 | 12.20 | 11.76 | 12.01 | 3,398,021 | +0.17(+1.45%) |
Jan 30, 2003 | 12.27 | 12.35 | 11.77 | 11.84 | 3,929,847 | -0.36(-2.98%) |
Jan 29, 2003 | 12.07 | 12.33 | 12.05 | 12.20 | 2,512,503 | +0.06(+0.49%) |
Jan 28, 2003 | 12.12 | 12.31 | 12.05 | 12.14 | 2,107,006 | +0.17(+1.38%) |
Jan 27, 2003 | 12.27 | 12.45 | 11.98 | 11.98 | 2,456,003 | -0.43(-3.46%) |
Jan 24, 2003 | 12.44 | 12.48 | 12.23 | 12.40 | 3,225,947 | -0.07(-0.58%) |
Jan 23, 2003 | 12.30 | 12.52 | 12.21 | 12.48 | 2,405,714 | +0.18(+1.45%) |
Jan 22, 2003 | 12.37 | 12.43 | 12.21 | 12.30 | 3,104,464 | -0.07(-0.53%) |
Jan 21, 2003 | 12.84 | 12.91 | 12.33 | 12.37 | 3,411,503 | -0.45(-3.50%) |
Jan 17, 2003 | 12.97 | 13.09 | 12.70 | 12.81 | 3,070,837 | -0.26(-1.97%) |
Jan 16, 2003 | 12.92 | 13.20 | 12.91 | 13.07 | 3,109,311 | +0.10(+0.76%) |
Jan 15, 2003 | 13.10 | 13.27 | 12.93 | 12.97 | 3,725,509 | -0.13(-0.96%) |
Jan 14, 2003 | 12.81 | 13.14 | 12.78 | 13.10 | 2,907,851 | +0.19(+1.48%) |
Jan 13, 2003 | 12.84 | 13.01 | 12.63 | 12.91 | 4,433,196 | -0.13(-0.96%) |
Jan 10, 2003 | 13.05 | 13.18 | 12.92 | 13.03 | 3,270,026 | -0.11(-0.80%) |
Jan 09, 2003 | 12.84 | 13.20 | 12.84 | 13.14 | 4,365,790 | +0.30(+2.31%) |
Jan 08, 2003 | 13.24 | 13.31 | 12.77 | 12.84 | 4,879,440 | -0.50(-3.71%) |
Jan 07, 2003 | 13.53 | 13.58 | 13.28 | 13.34 | 4,282,328 | -0.20(-1.46%) |
Jan 06, 2003 | 13.49 | 13.65 | 13.37 | 13.53 | 4,415,777 | +0.15(+1.09%) |
Jan 03, 2003 | 14.16 | 14.19 | 13.28 | 13.39 | 9,023,472 | -1.11(-7.65%) |
Jan 02, 2003 | 14.07 | 14.50 | 14.01 | 14.50 | 2,106,703 | +0.60(+4.32%) |
Dec 31, 2002 | 13.71 | 14.13 | 13.63 | 13.90 | 1,830,111 | +0.18(+1.35%) |
Dec 30, 2002 | 13.67 | 13.85 | 13.57 | 13.71 | 2,622,776 | +0.04(+0.29%) |
Dec 27, 2002 | 13.99 | 14.03 | 13.62 | 13.67 | 1,942,657 | -0.29(-2.08%) |
Dec 26, 2002 | 13.98 | 14.23 | 13.92 | 13.96 | 1,877,220 | -0.09(-0.61%) |
Dec 24, 2002 | 14.26 | 14.32 | 13.97 | 14.05 | 832,805 | +0.01(+0.09%) |
Dec 23, 2002 | 14.18 | 14.31 | 14.01 | 14.04 | 2,978,438 | -0.13(-0.93%) |
Dec 20, 2002 | 13.86 | 14.23 | 13.73 | 14.17 | 6,137,585 | +0.30(+2.19%) |
Dec 19, 2002 | 13.70 | 13.96 | 13.65 | 13.86 | 2,709,419 | +0.07(+0.48%) |
Dec 18, 2002 | 13.76 | 13.92 | 13.57 | 13.80 | 3,275,024 | +0.07(+0.48%) |
Dec 17, 2002 | 13.84 | 13.90 | 13.65 | 13.73 | 3,068,413 | -0.11(-0.76%) |
Dec 16, 2002 | 13.37 | 13.84 | 13.28 | 13.84 | 4,237,037 | +0.92(+7.10%) |
Dec 13, 2002 | 13.30 | 13.45 | 12.91 | 12.92 | 2,233,942 | -0.38(-2.83%) |
Dec 12, 2002 | 13.20 | 13.40 | 13.01 | 13.30 | 1,975,678 | +0.22(+1.67%) |
Dec 11, 2002 | 13.01 | 13.17 | 12.81 | 13.08 | 2,255,754 | +0.03(+0.20%) |
Dec 10, 2002 | 12.94 | 13.08 | 12.71 | 13.05 | 2,754,710 | +0.28(+2.17%) |
Dec 09, 2002 | 12.89 | 13.16 | 12.74 | 12.77 | 2,366,785 | -0.26(-1.98%) |
Dec 06, 2002 | 12.72 | 13.11 | 12.67 | 13.03 | 2,229,852 | +0.19(+1.49%) |
Dec 05, 2002 | 13.04 | 13.04 | 12.74 | 12.84 | 3,375,300 | -0.14(-1.07%) |
Dec 04, 2002 | 12.68 | 13.08 | 12.68 | 12.98 | 2,953,444 | +0.27(+2.13%) |
Dec 03, 2002 | 13.18 | 13.20 | 12.68 | 12.71 | 4,157,665 | -0.43(-3.27%) |