Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 12.62 | 12.68 | 12.57 | 12.61 | 51,098 | -0.01(-0.05%) |
Feb 27, 2003 | 12.62 | 12.67 | 12.60 | 12.62 | 24,467 | +0.03(+0.24%) |
Feb 26, 2003 | 12.59 | 12.71 | 12.55 | 12.59 | 43,941 | -0.02(-0.14%) |
Feb 25, 2003 | 12.62 | 12.68 | 12.52 | 12.60 | 126,498 | +0.13(+1.06%) |
Feb 24, 2003 | 12.56 | 12.59 | 12.47 | 12.47 | 78,062 | -0.13(-1.00%) |
Feb 21, 2003 | 12.47 | 12.68 | 12.47 | 12.60 | 110,020 | -0.14(-1.09%) |
Feb 20, 2003 | 12.50 | 12.74 | 12.50 | 12.74 | 29,793 | +0.29(+2.32%) |
Feb 19, 2003 | 12.53 | 12.56 | 12.45 | 12.45 | 79,561 | -0.36(-2.81%) |
Feb 18, 2003 | 12.59 | 12.82 | 12.59 | 12.81 | 42,110 | +0.18(+1.43%) |
Feb 14, 2003 | 12.75 | 12.75 | 12.58 | 12.63 | 31,791 | -0.16(-1.27%) |
Feb 13, 2003 | 12.77 | 12.94 | 12.75 | 12.79 | 66,744 | -0.02(-0.19%) |
Feb 12, 2003 | 12.80 | 12.85 | 12.74 | 12.81 | 118,342 | +0.25(+1.96%) |
Feb 11, 2003 | 12.62 | 12.89 | 12.53 | 12.57 | 57,923 | -0.16(-1.23%) |
Feb 10, 2003 | 12.83 | 12.92 | 12.62 | 12.72 | 56,258 | -0.19(-1.49%) |
Feb 07, 2003 | 13.01 | 13.11 | 12.92 | 12.92 | 53,928 | -0.07(-0.51%) |
Feb 06, 2003 | 13.04 | 13.15 | 12.92 | 12.98 | 103,362 | +0.08(+0.61%) |
Feb 05, 2003 | 12.85 | 12.98 | 12.85 | 12.91 | 64,580 | +0.13(+0.99%) |
Feb 04, 2003 | 12.74 | 12.84 | 12.74 | 12.78 | 66,578 | +0.05(+0.42%) |
Feb 03, 2003 | 12.71 | 12.88 | 12.69 | 12.72 | 54,927 | +0.05(+0.38%) |
Jan 31, 2003 | 12.68 | 12.80 | 12.62 | 12.68 | 39,614 | +0.06(+0.48%) |
Jan 30, 2003 | 12.71 | 12.85 | 12.62 | 12.62 | 51,598 | -0.12(-0.94%) |
Jan 29, 2003 | 12.66 | 12.79 | 12.62 | 12.74 | 89,214 | +0.15(+1.19%) |
Jan 28, 2003 | 12.50 | 12.59 | 12.35 | 12.59 | 72,736 | +0.18(+1.45%) |
Jan 27, 2003 | 12.41 | 12.56 | 12.32 | 12.41 | 81,225 | -0.01(-0.05%) |
Jan 24, 2003 | 12.35 | 12.42 | 12.26 | 12.41 | 180,759 | +0.16(+1.32%) |
Jan 23, 2003 | 12.20 | 12.27 | 12.18 | 12.25 | 421,939 | +0.11(+0.94%) |
Jan 22, 2003 | 12.23 | 12.24 | 12.12 | 12.14 | 130,160 | -0.10(-0.79%) |
Jan 21, 2003 | 12.34 | 12.34 | 12.23 | 12.23 | 198,403 | -0.11(-0.88%) |
Jan 17, 2003 | 12.43 | 12.44 | 12.32 | 12.34 | 51,764 | -0.11(-0.92%) |
Jan 16, 2003 | 12.44 | 12.57 | 12.43 | 12.45 | 113,515 | +0.11(+0.88%) |
Jan 15, 2003 | 12.35 | 12.45 | 12.35 | 12.35 | 135,153 | +0.02(+0.15%) |
Jan 14, 2003 | 12.38 | 12.43 | 12.29 | 12.33 | 102,031 | -0.02(-0.19%) |
Jan 13, 2003 | 12.20 | 12.40 | 12.08 | 12.35 | 224,202 | +0.25(+2.03%) |
Jan 10, 2003 | 12.12 | 12.14 | 12.06 | 12.11 | 89,381 | -0.03(-0.25%) |
Jan 09, 2003 | 12.00 | 12.14 | 11.91 | 12.14 | 178,596 | +0.25(+2.07%) |
Jan 08, 2003 | 12.02 | 12.03 | 11.89 | 11.89 | 53,595 | -0.08(-0.65%) |
Jan 07, 2003 | 11.96 | 11.98 | 11.93 | 11.97 | 149,135 | -0.03(-0.25%) |
Jan 06, 2003 | 12.02 | 12.08 | 11.99 | 12.00 | 307,591 | -0.05(-0.45%) |
Jan 03, 2003 | 11.82 | 12.05 | 11.82 | 12.05 | 75,066 | +0.58(+5.03%) |
Jan 02, 2003 | 12.03 | 12.05 | 11.48 | 11.48 | 128,995 | -0.58(-4.83%) |
Dec 31, 2002 | 12.03 | 12.08 | 12.03 | 12.06 | 21,305 | +0.03(+0.25%) |
Dec 30, 2002 | 12.05 | 12.09 | 12.03 | 12.03 | 39,114 | +0.01(+0.10%) |
Dec 27, 2002 | 12.06 | 12.12 | 12.02 | 12.02 | 27,962 | -0.03(-0.25%) |
Dec 26, 2002 | 12.06 | 12.06 | 12.02 | 12.05 | 41,611 | -0.01(-0.05%) |
Dec 24, 2002 | 12.05 | 12.05 | 12.04 | 12.05 | 8,821 | +0.03(+0.25%) |
Dec 23, 2002 | 12.02 | 12.06 | 12.02 | 12.02 | 28,462 | -0.02(-0.20%) |
Dec 20, 2002 | 12.03 | 12.05 | 12.02 | 12.05 | 55,592 | +0.01(+0.10%) |
Dec 19, 2002 | 12.03 | 12.05 | 12.02 | 12.03 | 72,237 | -0.02(-0.20%) |
Dec 18, 2002 | 12.05 | 12.06 | 12.02 | 12.06 | 86,218 | +0.01(+0.10%) |
Dec 17, 2002 | 12.12 | 12.14 | 12.03 | 12.05 | 100,866 | -0.08(-0.64%) |
Dec 16, 2002 | 12.00 | 12.12 | 11.99 | 12.12 | 113,682 | +0.25(+2.13%) |
Dec 13, 2002 | 11.90 | 11.99 | 11.87 | 11.87 | 88,715 | -0.04(-0.35%) |
Dec 12, 2002 | 11.90 | 11.98 | 11.82 | 11.91 | 48,102 | -0.07(-0.60%) |
Dec 11, 2002 | 11.72 | 11.99 | 11.63 | 11.99 | 155,293 | +0.18(+1.53%) |
Dec 10, 2002 | 11.78 | 11.86 | 11.73 | 11.81 | 32,623 | +0.16(+1.39%) |
Dec 09, 2002 | 11.81 | 11.82 | 11.64 | 11.64 | 69,574 | -0.24(-2.02%) |
Dec 06, 2002 | 11.82 | 11.94 | 11.76 | 11.88 | 43,109 | +0.23(+1.96%) |
Dec 05, 2002 | 11.84 | 11.84 | 11.61 | 11.66 | 147,803 | +0.00(+0.00%) |
Dec 04, 2002 | 11.69 | 11.69 | 11.65 | 11.66 | 82,557 | -0.12(-1.02%) |
Dec 03, 2002 | 11.72 | 11.78 | 11.62 | 11.78 | 116,511 | +0.21(+1.82%) |