Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 11.98 | 12.16 | 11.98 | 12.08 | 7,553 | +0.16(+1.35%) |
Feb 27, 2003 | 11.95 | 12.19 | 11.83 | 11.92 | 84,389 | +0.14(+1.17%) |
Feb 26, 2003 | 11.65 | 11.78 | 11.64 | 11.78 | 24,483 | +0.26(+2.27%) |
Feb 25, 2003 | 11.52 | 11.56 | 11.36 | 11.52 | 22,009 | +0.02(+0.20%) |
Feb 24, 2003 | 11.58 | 11.60 | 11.44 | 11.49 | 29,432 | +0.02(+0.13%) |
Feb 21, 2003 | 11.46 | 11.50 | 11.46 | 11.48 | 911 | -0.17(-1.45%) |
Feb 20, 2003 | 11.46 | 11.65 | 11.34 | 11.65 | 2,083 | +0.18(+1.54%) |
Feb 19, 2003 | 11.46 | 11.47 | 11.46 | 11.47 | 1,041 | -0.20(-1.71%) |
Feb 18, 2003 | 11.63 | 11.77 | 11.63 | 11.67 | 19,274 | +0.35(+3.05%) |
Feb 14, 2003 | 11.43 | 11.44 | 11.16 | 11.33 | 11,199 | +0.18(+1.65%) |
Feb 13, 2003 | 11.42 | 11.44 | 11.14 | 11.14 | 7,683 | -0.41(-3.59%) |
Feb 12, 2003 | 11.59 | 11.61 | 11.56 | 11.56 | 2,474 | -0.12(-0.99%) |
Feb 11, 2003 | 11.67 | 11.67 | 11.61 | 11.67 | 4,688 | +0.02(+0.20%) |
Feb 10, 2003 | 11.66 | 11.66 | 11.59 | 11.65 | 11,330 | +0.04(+0.33%) |
Feb 07, 2003 | 11.59 | 11.63 | 11.59 | 11.61 | 3,386 | -0.02(-0.20%) |
Feb 06, 2003 | 11.84 | 11.85 | 11.46 | 11.63 | 4,818 | -0.08(-0.66%) |
Feb 05, 2003 | 11.66 | 11.77 | 11.66 | 11.71 | 3,386 | +0.17(+1.46%) |
Feb 04, 2003 | 11.67 | 11.67 | 11.46 | 11.54 | 15,627 | -0.09(-0.79%) |
Feb 03, 2003 | 11.73 | 11.80 | 11.57 | 11.63 | 17,971 | -0.26(-2.19%) |
Jan 31, 2003 | 11.83 | 11.89 | 11.83 | 11.89 | 7,683 | +0.06(+0.51%) |
Jan 30, 2003 | 11.90 | 12.09 | 11.73 | 11.83 | 14,064 | -0.07(-0.58%) |
Jan 29, 2003 | 12.02 | 12.02 | 11.83 | 11.90 | 48,576 | +0.00(+0.00%) |
Jan 28, 2003 | 11.84 | 11.98 | 11.82 | 11.90 | 10,939 | +0.17(+1.44%) |
Jan 27, 2003 | 11.74 | 11.93 | 11.67 | 11.73 | 44,018 | +0.01(+0.07%) |
Jan 24, 2003 | 11.70 | 11.83 | 11.70 | 11.73 | 16,539 | -0.02(-0.20%) |
Jan 23, 2003 | 11.90 | 11.90 | 11.64 | 11.75 | 5,469 | +0.12(+0.99%) |
Jan 22, 2003 | 11.76 | 11.76 | 11.63 | 11.63 | 10,939 | -0.13(-1.12%) |
Jan 21, 2003 | 12.04 | 12.04 | 11.72 | 11.76 | 18,362 | -0.38(-3.15%) |
Jan 17, 2003 | 12.44 | 12.44 | 12.15 | 12.15 | 3,125 | -0.32(-2.58%) |
Jan 16, 2003 | 12.55 | 12.55 | 12.33 | 12.47 | 3,386 | -0.09(-0.74%) |
Jan 15, 2003 | 12.36 | 12.56 | 12.36 | 12.56 | 5,990 | +0.20(+1.61%) |
Jan 14, 2003 | 12.17 | 12.36 | 12.17 | 12.36 | 17,841 | +0.15(+1.19%) |
Jan 13, 2003 | 12.36 | 12.36 | 12.21 | 12.22 | 49,878 | -0.14(-1.12%) |
Jan 10, 2003 | 12.49 | 12.49 | 12.35 | 12.36 | 9,246 | -0.07(-0.55%) |
Jan 09, 2003 | 12.29 | 12.42 | 12.22 | 12.42 | 3,646 | +0.08(+0.62%) |
Jan 08, 2003 | 12.31 | 12.44 | 12.23 | 12.35 | 13,413 | -0.15(-1.23%) |
Jan 07, 2003 | 12.49 | 12.53 | 12.31 | 12.50 | 7,032 | +0.06(+0.49%) |
Jan 06, 2003 | 12.28 | 12.47 | 12.15 | 12.44 | 18,753 | +0.42(+3.51%) |
Jan 03, 2003 | 11.95 | 12.09 | 11.95 | 12.02 | 3,386 | -0.13(-1.08%) |
Jan 02, 2003 | 12.06 | 12.28 | 11.97 | 12.15 | 18,883 | -0.19(-1.56%) |
Dec 31, 2002 | 12.10 | 12.34 | 12.10 | 12.34 | 22,660 | +0.17(+1.39%) |
Dec 30, 2002 | 12.25 | 12.29 | 12.09 | 12.17 | 31,515 | -0.27(-2.16%) |
Dec 27, 2002 | 12.36 | 12.48 | 12.36 | 12.44 | 11,981 | -0.03(-0.25%) |
Dec 26, 2002 | 12.52 | 12.65 | 12.32 | 12.47 | 102,882 | -0.08(-0.67%) |
Dec 24, 2002 | 12.52 | 12.52 | 12.36 | 12.55 | 22,269 | -0.15(-1.21%) |
Dec 23, 2002 | 12.37 | 12.79 | 12.37 | 12.71 | 50,138 | -0.08(-0.60%) |
Dec 20, 2002 | 12.37 | 12.82 | 12.37 | 12.79 | 26,827 | +0.26(+2.08%) |
Dec 19, 2002 | 12.89 | 12.97 | 12.29 | 12.52 | 37,376 | -0.61(-4.61%) |
Dec 18, 2002 | 13.13 | 13.13 | 13.05 | 13.13 | 6,902 | +0.08(+0.58%) |
Dec 17, 2002 | 13.18 | 13.22 | 13.05 | 13.05 | 27,088 | -0.24(-1.79%) |
Dec 16, 2002 | 13.28 | 13.32 | 13.25 | 13.29 | 8,465 | -0.01(-0.06%) |
Dec 13, 2002 | 13.32 | 13.38 | 13.28 | 13.30 | 31,646 | -0.05(-0.40%) |
Dec 12, 2002 | 13.07 | 13.36 | 13.07 | 13.35 | 15,757 | +0.13(+0.99%) |
Dec 11, 2002 | 13.07 | 13.25 | 13.07 | 13.22 | 13,804 | +0.18(+1.35%) |
Dec 10, 2002 | 13.06 | 13.06 | 12.83 | 13.05 | 33,208 | +0.30(+2.35%) |
Dec 09, 2002 | 12.75 | 13.00 | 12.69 | 12.75 | 114,212 | +0.07(+0.55%) |
Dec 06, 2002 | 12.52 | 12.76 | 12.49 | 12.68 | 26,827 | +0.30(+2.42%) |
Dec 05, 2002 | 12.74 | 12.74 | 12.38 | 12.38 | 11,460 | -0.40(-3.13%) |
Dec 04, 2002 | 12.81 | 12.81 | 12.67 | 12.78 | 9,637 | +0.05(+0.36%) |
Dec 03, 2002 | 12.90 | 12.90 | 12.73 | 12.73 | 9,767 | -0.24(-1.84%) |