Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 12.78 | 12.87 | 12.08 | 12.14 | 876,647 | -0.42(-3.31%) |
Feb 27, 2003 | 12.23 | 12.95 | 12.23 | 12.55 | 526,682 | +0.38(+3.11%) |
Feb 26, 2003 | 11.81 | 12.31 | 11.81 | 12.18 | 331,100 | +0.12(+0.99%) |
Feb 25, 2003 | 11.98 | 12.18 | 11.54 | 12.06 | 253,041 | +0.06(+0.54%) |
Feb 24, 2003 | 12.05 | 12.05 | 11.81 | 11.99 | 409,701 | -0.03(-0.23%) |
Feb 21, 2003 | 11.88 | 12.18 | 11.76 | 12.02 | 209,892 | +0.21(+1.80%) |
Feb 20, 2003 | 12.04 | 12.22 | 11.63 | 11.81 | 242,091 | -0.15(-1.29%) |
Feb 19, 2003 | 11.39 | 12.24 | 11.39 | 11.96 | 962,729 | +0.66(+5.85%) |
Feb 18, 2003 | 10.79 | 11.32 | 10.63 | 11.30 | 464,343 | +0.69(+6.52%) |
Feb 14, 2003 | 10.34 | 11.01 | 10.05 | 10.61 | 415,231 | +0.09(+0.88%) |
Feb 13, 2003 | 10.98 | 11.25 | 9.464 | 10.52 | 611,463 | -0.32(-2.98%) |
Feb 12, 2003 | 11.43 | 11.44 | 10.84 | 10.84 | 228,973 | -0.54(-4.70%) |
Feb 11, 2003 | 11.21 | 11.53 | 11.21 | 11.37 | 348,013 | +0.03(+0.24%) |
Feb 10, 2003 | 11.29 | 11.35 | 11.11 | 11.35 | 193,629 | +0.08(+0.74%) |
Feb 07, 2003 | 11.43 | 11.43 | 11.12 | 11.26 | 223,986 | -0.13(-1.13%) |
Feb 06, 2003 | 11.32 | 11.53 | 11.21 | 11.39 | 157,961 | +0.08(+0.73%) |
Feb 05, 2003 | 11.72 | 11.76 | 11.20 | 11.31 | 314,404 | -0.31(-2.70%) |
Feb 04, 2003 | 11.71 | 11.81 | 11.46 | 11.62 | 262,040 | -0.04(-0.32%) |
Feb 03, 2003 | 11.85 | 11.94 | 11.53 | 11.66 | 223,877 | -0.19(-1.63%) |
Jan 31, 2003 | 11.62 | 11.90 | 11.59 | 11.85 | 275,266 | +0.18(+1.58%) |
Jan 30, 2003 | 11.76 | 11.94 | 11.60 | 11.67 | 493,333 | -0.09(-0.78%) |
Jan 29, 2003 | 11.84 | 11.94 | 11.53 | 11.76 | 269,954 | -0.10(-0.85%) |
Jan 28, 2003 | 11.47 | 11.87 | 11.44 | 11.86 | 682,258 | +0.55(+4.89%) |
Jan 27, 2003 | 11.33 | 11.94 | 11.14 | 11.31 | 400,595 | -0.14(-1.21%) |
Jan 24, 2003 | 11.57 | 11.63 | 11.44 | 11.45 | 338,689 | -0.05(-0.40%) |
Jan 23, 2003 | 10.58 | 11.57 | 10.58 | 11.49 | 711,855 | +1.06(+10.17%) |
Jan 22, 2003 | 10.81 | 10.88 | 10.26 | 10.43 | 215,204 | -0.45(-4.15%) |
Jan 21, 2003 | 11.26 | 11.52 | 10.43 | 10.88 | 381,839 | -0.53(-4.68%) |
Jan 17, 2003 | 11.64 | 11.74 | 11.37 | 11.42 | 153,949 | -0.29(-2.44%) |
Jan 16, 2003 | 11.68 | 11.93 | 11.68 | 11.71 | 178,668 | -0.03(-0.24%) |
Jan 15, 2003 | 11.87 | 11.87 | 11.67 | 11.73 | 108,740 | -0.15(-1.24%) |
Jan 14, 2003 | 11.63 | 12.02 | 11.62 | 11.88 | 198,183 | +0.02(+0.16%) |
Jan 13, 2003 | 11.99 | 12.08 | 11.74 | 11.86 | 241,657 | +0.01(+0.08%) |
Jan 10, 2003 | 11.66 | 11.94 | 11.63 | 11.85 | 228,864 | +0.17(+1.42%) |
Jan 09, 2003 | 11.63 | 11.76 | 11.63 | 11.69 | 286,108 | +0.00(+0.00%) |
Jan 08, 2003 | 11.76 | 11.90 | 11.58 | 11.69 | 335,979 | -0.12(-1.02%) |
Jan 07, 2003 | 11.62 | 11.89 | 11.57 | 11.81 | 301,178 | +0.15(+1.27%) |
Jan 06, 2003 | 11.40 | 11.79 | 11.40 | 11.66 | 188,209 | +0.26(+2.27%) |
Jan 03, 2003 | 11.68 | 11.71 | 11.40 | 11.40 | 157,961 | -0.31(-2.67%) |
Jan 02, 2003 | 11.48 | 11.76 | 11.15 | 11.71 | 178,234 | +0.46(+4.09%) |
Dec 31, 2002 | 11.32 | 11.64 | 11.16 | 11.25 | 450,899 | -0.06(-0.49%) |
Dec 30, 2002 | 11.19 | 11.35 | 11.01 | 11.31 | 359,939 | -0.06(-0.49%) |
Dec 27, 2002 | 11.76 | 11.76 | 11.23 | 11.36 | 257,052 | -0.40(-3.37%) |
Dec 26, 2002 | 11.67 | 11.85 | 11.55 | 11.76 | 168,694 | +0.00(+0.00%) |
Dec 24, 2002 | 11.75 | 11.81 | 11.69 | 11.76 | 182,571 | +0.03(+0.24%) |
Dec 23, 2002 | 11.45 | 11.76 | 11.45 | 11.73 | 209,350 | -0.11(-0.93%) |
Dec 20, 2002 | 11.45 | 12.05 | 11.45 | 11.84 | 763,461 | +0.08(+0.71%) |
Dec 19, 2002 | 11.88 | 11.90 | 11.54 | 11.76 | 304,864 | -0.11(-0.93%) |
Dec 18, 2002 | 11.89 | 11.89 | 11.64 | 11.87 | 189,727 | -0.11(-0.92%) |
Dec 17, 2002 | 11.94 | 12.03 | 11.85 | 11.98 | 274,833 | -0.01(-0.08%) |
Dec 16, 2002 | 11.90 | 12.08 | 11.82 | 11.99 | 368,504 | +0.13(+1.09%) |
Dec 13, 2002 | 12.04 | 12.04 | 11.82 | 11.86 | 258,462 | -0.13(-1.08%) |
Dec 12, 2002 | 12.36 | 12.36 | 11.63 | 11.99 | 822,873 | -0.42(-3.35%) |
Dec 11, 2002 | 12.64 | 12.80 | 12.34 | 12.41 | 450,899 | -0.41(-3.17%) |
Dec 10, 2002 | 12.14 | 12.86 | 11.91 | 12.81 | 509,660 | +0.67(+5.55%) |
Dec 09, 2002 | 12.46 | 12.73 | 12.13 | 12.14 | 629,134 | -0.30(-2.45%) |
Dec 06, 2002 | 12.42 | 12.61 | 12.42 | 12.44 | 334,136 | -0.15(-1.18%) |
Dec 05, 2002 | 12.63 | 12.77 | 12.19 | 12.59 | 488,411 | +0.43(+3.49%) |
Dec 04, 2002 | 11.67 | 12.29 | 11.48 | 12.17 | 444,720 | +0.56(+4.85%) |
Dec 03, 2002 | 11.94 | 12.04 | 11.55 | 11.60 | 307,466 | -0.45(-3.75%) |