Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 12.77 | 12.94 | 12.64 | 12.72 | 2,657,125 | -0.05(-0.38%) |
Feb 27, 2003 | 12.58 | 12.87 | 12.47 | 12.76 | 2,454,031 | +0.26(+2.05%) |
Feb 26, 2003 | 12.60 | 12.80 | 12.51 | 12.51 | 1,603,352 | -0.22(-1.74%) |
Feb 25, 2003 | 12.59 | 12.76 | 12.38 | 12.73 | 2,722,750 | +0.06(+0.49%) |
Feb 24, 2003 | 12.86 | 12.87 | 12.57 | 12.67 | 2,393,320 | -0.07(-0.54%) |
Feb 21, 2003 | 12.77 | 12.88 | 12.49 | 12.74 | 2,011,418 | +0.25(+1.99%) |
Feb 20, 2003 | 12.65 | 12.71 | 12.28 | 12.49 | 2,590,487 | -0.23(-1.80%) |
Feb 19, 2003 | 12.65 | 12.72 | 12.45 | 12.72 | 2,290,111 | +0.01(+0.11%) |
Feb 18, 2003 | 12.33 | 12.90 | 12.28 | 12.70 | 2,364,988 | +0.28(+2.28%) |
Feb 14, 2003 | 12.00 | 12.45 | 11.97 | 12.42 | 4,039,315 | +0.41(+3.40%) |
Feb 13, 2003 | 12.11 | 12.63 | 11.62 | 12.01 | 6,300,228 | -0.21(-1.75%) |
Feb 12, 2003 | 12.31 | 12.49 | 12.20 | 12.22 | 1,815,408 | -0.17(-1.40%) |
Feb 11, 2003 | 12.41 | 12.61 | 12.30 | 12.40 | 1,593,957 | -0.01(-0.11%) |
Feb 10, 2003 | 12.39 | 12.52 | 12.28 | 12.41 | 1,514,165 | +0.10(+0.84%) |
Feb 07, 2003 | 12.54 | 12.57 | 12.24 | 12.31 | 3,415,580 | -0.12(-0.95%) |
Feb 06, 2003 | 12.60 | 12.71 | 12.38 | 12.42 | 2,330,152 | -0.32(-2.50%) |
Feb 05, 2003 | 12.63 | 13.03 | 12.57 | 12.74 | 2,155,679 | +0.06(+0.44%) |
Feb 04, 2003 | 12.96 | 12.97 | 12.52 | 12.69 | 2,336,223 | -0.08(-0.65%) |
Feb 03, 2003 | 12.72 | 12.87 | 12.63 | 12.77 | 1,759,900 | +0.19(+1.48%) |
Jan 31, 2003 | 12.33 | 12.78 | 12.33 | 12.58 | 3,242,698 | +0.18(+1.45%) |
Jan 30, 2003 | 12.86 | 12.94 | 12.33 | 12.40 | 3,750,215 | -0.38(-2.98%) |
Jan 29, 2003 | 12.65 | 12.92 | 12.63 | 12.78 | 2,397,657 | +0.06(+0.49%) |
Jan 28, 2003 | 12.70 | 12.90 | 12.63 | 12.72 | 2,010,695 | +0.17(+1.38%) |
Jan 27, 2003 | 12.86 | 13.05 | 12.55 | 12.55 | 2,343,739 | -0.45(-3.46%) |
Jan 24, 2003 | 13.04 | 13.07 | 12.82 | 13.00 | 3,078,489 | -0.08(-0.58%) |
Jan 23, 2003 | 12.89 | 13.12 | 12.80 | 13.07 | 2,295,749 | +0.19(+1.45%) |
Jan 22, 2003 | 12.96 | 13.03 | 12.80 | 12.89 | 2,962,560 | -0.07(-0.53%) |
Jan 21, 2003 | 13.46 | 13.53 | 12.92 | 12.96 | 3,255,563 | -0.47(-3.50%) |
Jan 17, 2003 | 13.59 | 13.72 | 13.30 | 13.43 | 2,930,469 | -0.27(-1.97%) |
Jan 16, 2003 | 13.54 | 13.83 | 13.52 | 13.70 | 2,967,185 | +0.10(+0.76%) |
Jan 15, 2003 | 13.73 | 13.91 | 13.55 | 13.59 | 3,555,216 | -0.13(-0.96%) |
Jan 14, 2003 | 13.42 | 13.77 | 13.39 | 13.73 | 2,774,933 | +0.20(+1.48%) |
Jan 13, 2003 | 13.46 | 13.63 | 13.23 | 13.52 | 4,230,556 | -0.13(-0.96%) |
Jan 10, 2003 | 13.68 | 13.81 | 13.54 | 13.66 | 3,120,553 | -0.11(-0.80%) |
Jan 09, 2003 | 13.46 | 13.84 | 13.46 | 13.77 | 4,166,230 | +0.31(+2.31%) |
Jan 08, 2003 | 13.88 | 13.95 | 13.39 | 13.46 | 4,656,401 | -0.52(-3.71%) |
Jan 07, 2003 | 14.18 | 14.23 | 13.91 | 13.97 | 4,086,583 | -0.21(-1.46%) |
Jan 06, 2003 | 14.13 | 14.30 | 14.01 | 14.18 | 4,213,932 | +0.15(+1.08%) |
Jan 03, 2003 | 14.84 | 14.87 | 13.92 | 14.03 | 8,611,010 | -1.16(-7.65%) |
Jan 02, 2003 | 14.75 | 15.19 | 14.68 | 15.19 | 2,010,406 | +0.63(+4.32%) |
Dec 31, 2002 | 14.37 | 14.80 | 14.29 | 14.56 | 1,746,457 | +0.19(+1.35%) |
Dec 30, 2002 | 14.33 | 14.51 | 14.22 | 14.37 | 2,502,889 | +0.04(+0.29%) |
Dec 27, 2002 | 14.66 | 14.70 | 14.27 | 14.33 | 1,853,858 | -0.30(-2.08%) |
Dec 26, 2002 | 14.65 | 14.92 | 14.59 | 14.63 | 1,791,412 | -0.09(-0.61%) |
Dec 24, 2002 | 14.94 | 15.01 | 14.64 | 14.72 | 794,737 | +0.01(+0.09%) |
Dec 23, 2002 | 14.86 | 15.00 | 14.68 | 14.71 | 2,842,294 | -0.14(-0.93%) |
Dec 20, 2002 | 14.52 | 14.91 | 14.38 | 14.85 | 5,857,036 | +0.32(+2.19%) |
Dec 19, 2002 | 14.35 | 14.63 | 14.31 | 14.53 | 2,585,572 | +0.07(+0.48%) |
Dec 18, 2002 | 14.42 | 14.58 | 14.22 | 14.46 | 3,125,323 | +0.07(+0.48%) |
Dec 17, 2002 | 14.50 | 14.56 | 14.31 | 14.39 | 2,928,157 | -0.11(-0.76%) |
Dec 16, 2002 | 14.01 | 14.50 | 13.92 | 14.50 | 4,043,363 | +0.96(+7.10%) |
Dec 13, 2002 | 13.94 | 14.10 | 13.53 | 13.54 | 2,131,829 | -0.39(-2.83%) |
Dec 12, 2002 | 13.84 | 14.04 | 13.63 | 13.93 | 1,885,370 | +0.23(+1.67%) |
Dec 11, 2002 | 13.63 | 13.80 | 13.42 | 13.70 | 2,152,644 | +0.03(+0.20%) |
Dec 10, 2002 | 13.56 | 13.70 | 13.32 | 13.68 | 2,628,793 | +0.29(+2.17%) |
Dec 09, 2002 | 13.50 | 13.79 | 13.35 | 13.39 | 2,258,599 | -0.27(-1.98%) |
Dec 06, 2002 | 13.33 | 13.74 | 13.28 | 13.66 | 2,127,926 | +0.20(+1.49%) |
Dec 05, 2002 | 13.66 | 13.66 | 13.35 | 13.46 | 3,221,016 | -0.15(-1.07%) |
Dec 04, 2002 | 13.28 | 13.71 | 13.28 | 13.60 | 2,818,443 | +0.28(+2.13%) |
Dec 03, 2002 | 13.82 | 13.84 | 13.28 | 13.32 | 3,967,618 | -0.45(-3.27%) |