Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 12.63 | 13.01 | 12.53 | 12.80 | 356,342 | +0.14(+1.12%) |
Feb 27, 2003 | 12.48 | 12.75 | 12.39 | 12.66 | 299,372 | +0.23(+1.86%) |
Feb 26, 2003 | 12.30 | 12.79 | 12.17 | 12.43 | 372,442 | +0.13(+1.08%) |
Feb 25, 2003 | 12.04 | 12.46 | 11.90 | 12.29 | 227,428 | +0.21(+1.76%) |
Feb 24, 2003 | 12.35 | 12.43 | 12.02 | 12.08 | 341,480 | -0.27(-2.16%) |
Feb 21, 2003 | 12.08 | 12.48 | 12.06 | 12.35 | 321,890 | +0.27(+2.21%) |
Feb 20, 2003 | 11.54 | 12.25 | 11.54 | 12.08 | 327,294 | +0.58(+5.02%) |
Feb 19, 2003 | 11.90 | 11.90 | 11.40 | 11.50 | 403,291 | -0.40(-3.36%) |
Feb 18, 2003 | 11.64 | 12.30 | 11.64 | 11.90 | 286,987 | +0.55(+4.85%) |
Feb 14, 2003 | 11.44 | 11.56 | 11.32 | 11.35 | 263,231 | -0.02(-0.16%) |
Feb 13, 2003 | 11.55 | 11.56 | 11.10 | 11.37 | 193,989 | -0.17(-1.46%) |
Feb 12, 2003 | 11.68 | 11.87 | 11.41 | 11.54 | 200,407 | -0.14(-1.22%) |
Feb 11, 2003 | 11.60 | 11.90 | 11.41 | 11.68 | 209,414 | +0.15(+1.31%) |
Feb 10, 2003 | 11.50 | 11.62 | 11.33 | 11.53 | 201,533 | +0.04(+0.31%) |
Feb 07, 2003 | 11.77 | 11.89 | 11.42 | 11.49 | 286,312 | -0.20(-1.75%) |
Feb 06, 2003 | 11.86 | 11.86 | 11.55 | 11.70 | 314,797 | -0.12(-1.05%) |
Feb 05, 2003 | 12.16 | 12.19 | 11.71 | 11.82 | 502,031 | -0.32(-2.63%) |
Feb 04, 2003 | 12.47 | 12.47 | 12.04 | 12.14 | 182,618 | -0.33(-2.64%) |
Feb 03, 2003 | 12.66 | 12.86 | 12.32 | 12.47 | 236,998 | -0.17(-1.34%) |
Jan 31, 2003 | 12.40 | 12.88 | 12.32 | 12.64 | 229,117 | +0.25(+2.01%) |
Jan 30, 2003 | 13.10 | 13.10 | 12.39 | 12.39 | 259,065 | -0.71(-5.42%) |
Jan 29, 2003 | 13.01 | 13.28 | 12.40 | 13.10 | 449,002 | +0.04(+0.34%) |
Jan 28, 2003 | 12.66 | 13.12 | 12.28 | 13.06 | 338,440 | +0.52(+4.18%) |
Jan 27, 2003 | 12.94 | 13.06 | 12.48 | 12.53 | 258,390 | -0.47(-3.62%) |
Jan 24, 2003 | 13.23 | 13.32 | 12.90 | 13.00 | 190,274 | -0.22(-1.68%) |
Jan 23, 2003 | 13.28 | 13.53 | 13.10 | 13.23 | 204,685 | +0.06(+0.47%) |
Jan 22, 2003 | 13.11 | 13.49 | 13.06 | 13.16 | 445,174 | -0.10(-0.74%) |
Jan 21, 2003 | 13.59 | 13.59 | 13.25 | 13.26 | 251,184 | -0.29(-2.16%) |
Jan 17, 2003 | 14.04 | 14.04 | 13.53 | 13.55 | 205,248 | -0.49(-3.48%) |
Jan 16, 2003 | 14.43 | 14.81 | 13.94 | 14.04 | 410,835 | -0.28(-1.92%) |
Jan 15, 2003 | 13.71 | 14.74 | 13.71 | 14.32 | 1,129,036 | +0.61(+4.47%) |
Jan 14, 2003 | 13.46 | 13.72 | 13.43 | 13.70 | 472,083 | +0.25(+1.85%) |
Jan 13, 2003 | 13.59 | 13.84 | 13.40 | 13.46 | 263,006 | -0.04(-0.33%) |
Jan 10, 2003 | 13.24 | 13.87 | 13.10 | 13.50 | 408,696 | +0.22(+1.67%) |
Jan 09, 2003 | 13.94 | 13.94 | 13.23 | 13.28 | 891,362 | -0.63(-4.53%) |
Jan 08, 2003 | 14.21 | 14.21 | 13.78 | 13.91 | 265,033 | -0.30(-2.13%) |
Jan 07, 2003 | 14.48 | 14.66 | 14.18 | 14.21 | 396,086 | -0.27(-1.84%) |
Jan 06, 2003 | 14.17 | 14.88 | 14.16 | 14.48 | 333,599 | +0.36(+2.52%) |
Jan 03, 2003 | 14.48 | 14.52 | 14.02 | 14.12 | 145,802 | -0.36(-2.45%) |
Jan 02, 2003 | 13.50 | 14.53 | 13.50 | 14.48 | 554,498 | +1.04(+7.73%) |
Dec 31, 2002 | 13.63 | 13.72 | 13.40 | 13.44 | 411,060 | -0.29(-2.13%) |
Dec 30, 2002 | 13.92 | 13.95 | 13.26 | 13.73 | 201,082 | -0.25(-1.78%) |
Dec 27, 2002 | 14.12 | 14.26 | 13.88 | 13.98 | 147,828 | -0.13(-0.94%) |
Dec 26, 2002 | 14.12 | 14.43 | 14.03 | 14.11 | 146,590 | +0.08(+0.57%) |
Dec 24, 2002 | 14.37 | 14.47 | 14.01 | 14.03 | 140,397 | -0.36(-2.47%) |
Dec 23, 2002 | 13.86 | 14.57 | 13.86 | 14.39 | 274,940 | +0.67(+4.85%) |
Dec 20, 2002 | 13.54 | 13.86 | 13.46 | 13.72 | 312,770 | +0.21(+1.58%) |
Dec 19, 2002 | 13.78 | 14.16 | 12.88 | 13.51 | 464,990 | -0.28(-2.06%) |
Dec 18, 2002 | 13.99 | 14.03 | 13.77 | 13.79 | 188,473 | -0.28(-2.02%) |
Dec 17, 2002 | 14.30 | 14.30 | 13.93 | 14.08 | 290,140 | -0.20(-1.43%) |
Dec 16, 2002 | 14.17 | 14.50 | 14.12 | 14.28 | 215,606 | +0.08(+0.56%) |
Dec 13, 2002 | 14.57 | 14.61 | 14.07 | 14.20 | 239,363 | -0.52(-3.56%) |
Dec 12, 2002 | 14.92 | 15.45 | 14.66 | 14.73 | 128,463 | -0.17(-1.13%) |
Dec 11, 2002 | 14.89 | 15.28 | 14.61 | 14.89 | 159,650 | +0.00(+0.00%) |
Dec 10, 2002 | 14.70 | 15.32 | 14.64 | 14.89 | 244,654 | +0.20(+1.33%) |
Dec 09, 2002 | 15.54 | 15.54 | 14.58 | 14.70 | 218,421 | -0.85(-5.48%) |
Dec 06, 2002 | 14.66 | 15.83 | 14.66 | 15.55 | 272,126 | +0.23(+1.51%) |
Dec 05, 2002 | 15.72 | 15.85 | 15.10 | 15.32 | 434,478 | -0.34(-2.16%) |
Dec 04, 2002 | 16.08 | 16.08 | 15.42 | 15.66 | 315,135 | -0.59(-3.61%) |
Dec 03, 2002 | 16.56 | 17.02 | 16.14 | 16.25 | 316,373 | -0.50(-2.97%) |