Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 10.98 | 11.11 | 10.84 | 10.91 | 40,665 | -0.01(-0.08%) |
Feb 27, 2003 | 10.99 | 10.99 | 10.56 | 10.92 | 61,229 | -0.11(-1.02%) |
Feb 26, 2003 | 10.91 | 11.25 | 10.86 | 11.03 | 87,570 | +0.05(+0.47%) |
Feb 25, 2003 | 10.80 | 11.04 | 10.72 | 10.98 | 37,893 | +0.12(+1.12%) |
Feb 24, 2003 | 11.04 | 11.08 | 10.73 | 10.85 | 62,385 | -0.22(-2.03%) |
Feb 21, 2003 | 11.04 | 11.08 | 10.92 | 11.08 | 44,593 | +0.00(+0.00%) |
Feb 20, 2003 | 11.06 | 11.10 | 10.86 | 11.08 | 79,136 | +0.04(+0.39%) |
Feb 19, 2003 | 11.25 | 11.25 | 10.79 | 11.04 | 50,370 | -0.04(-0.39%) |
Feb 18, 2003 | 10.89 | 11.13 | 10.62 | 11.08 | 180,686 | +0.22(+1.99%) |
Feb 14, 2003 | 10.86 | 11.21 | 10.82 | 10.86 | 155,038 | +0.55(+5.37%) |
Feb 13, 2003 | 10.48 | 10.48 | 10.21 | 10.31 | 115,874 | -0.25(-2.38%) |
Feb 12, 2003 | 10.73 | 10.73 | 10.47 | 10.56 | 26,224 | -0.19(-1.77%) |
Feb 11, 2003 | 11.21 | 11.21 | 10.59 | 10.75 | 58,110 | -0.42(-3.80%) |
Feb 10, 2003 | 11.30 | 11.30 | 11.10 | 11.17 | 33,965 | -0.17(-1.53%) |
Feb 07, 2003 | 11.80 | 11.80 | 11.35 | 11.35 | 30,614 | -0.45(-3.82%) |
Feb 06, 2003 | 11.87 | 11.99 | 11.70 | 11.80 | 56,608 | -0.06(-0.51%) |
Feb 05, 2003 | 11.70 | 12.01 | 11.70 | 11.86 | 44,709 | +0.30(+2.62%) |
Feb 04, 2003 | 12.29 | 12.29 | 11.47 | 11.56 | 152,728 | -0.79(-6.38%) |
Feb 03, 2003 | 12.45 | 12.49 | 12.29 | 12.34 | 22,759 | -0.09(-0.70%) |
Jan 31, 2003 | 12.19 | 12.56 | 12.19 | 12.43 | 16,520 | +0.24(+1.99%) |
Jan 30, 2003 | 12.52 | 12.64 | 12.16 | 12.19 | 17,329 | -0.32(-2.56%) |
Jan 29, 2003 | 12.38 | 12.51 | 12.29 | 12.51 | 18,253 | +0.10(+0.77%) |
Jan 28, 2003 | 12.27 | 12.45 | 12.10 | 12.41 | 21,950 | +0.12(+0.99%) |
Jan 27, 2003 | 12.25 | 12.43 | 12.24 | 12.29 | 24,954 | -0.02(-0.14%) |
Jan 24, 2003 | 12.86 | 12.91 | 12.20 | 12.31 | 37,431 | -0.54(-4.18%) |
Jan 23, 2003 | 12.96 | 13.14 | 12.85 | 12.85 | 14,556 | -0.11(-0.87%) |
Jan 22, 2003 | 13.25 | 13.26 | 12.94 | 12.96 | 36,737 | -0.25(-1.90%) |
Jan 21, 2003 | 13.30 | 13.39 | 13.13 | 13.21 | 46,211 | -0.12(-0.91%) |
Jan 17, 2003 | 13.29 | 13.44 | 13.22 | 13.33 | 33,618 | +0.01(+0.07%) |
Jan 16, 2003 | 13.18 | 13.43 | 13.18 | 13.32 | 23,683 | +0.10(+0.72%) |
Jan 15, 2003 | 13.27 | 13.35 | 13.11 | 13.23 | 25,993 | -0.08(-0.59%) |
Jan 14, 2003 | 13.24 | 13.30 | 12.98 | 13.30 | 51,063 | +0.06(+0.46%) |
Jan 13, 2003 | 13.29 | 13.33 | 13.11 | 13.24 | 25,069 | +0.00(+0.00%) |
Jan 10, 2003 | 13.46 | 13.46 | 13.21 | 13.24 | 24,607 | -0.18(-1.35%) |
Jan 09, 2003 | 13.29 | 13.69 | 13.20 | 13.43 | 21,603 | +0.18(+1.37%) |
Jan 08, 2003 | 13.81 | 13.81 | 13.20 | 13.24 | 63,078 | -0.48(-3.47%) |
Jan 07, 2003 | 13.50 | 13.89 | 13.41 | 13.72 | 57,186 | +0.20(+1.47%) |
Jan 06, 2003 | 12.85 | 13.53 | 12.81 | 13.52 | 46,095 | +0.58(+4.48%) |
Jan 03, 2003 | 13.24 | 13.42 | 12.82 | 12.94 | 38,817 | -0.37(-2.80%) |
Jan 02, 2003 | 13.54 | 13.63 | 13.11 | 13.31 | 40,434 | -0.27(-1.98%) |
Dec 31, 2002 | 13.16 | 13.59 | 12.77 | 13.58 | 61,923 | +0.57(+4.39%) |
Dec 30, 2002 | 13.16 | 13.16 | 12.77 | 13.01 | 48,175 | -0.10(-0.79%) |
Dec 27, 2002 | 13.03 | 13.24 | 12.81 | 13.11 | 37,315 | +0.02(+0.13%) |
Dec 26, 2002 | 12.90 | 13.29 | 12.90 | 13.10 | 45,749 | +0.21(+1.61%) |
Dec 24, 2002 | 12.90 | 12.98 | 12.76 | 12.89 | 16,751 | +0.08(+0.61%) |
Dec 23, 2002 | 13.03 | 13.10 | 12.59 | 12.81 | 68,854 | -0.21(-1.60%) |
Dec 20, 2002 | 13.20 | 13.20 | 12.65 | 13.02 | 149,378 | -0.44(-3.28%) |
Dec 19, 2002 | 13.76 | 13.82 | 13.42 | 13.46 | 56,031 | -0.37(-2.69%) |
Dec 18, 2002 | 13.87 | 13.87 | 13.78 | 13.83 | 46,904 | -0.03(-0.25%) |
Dec 17, 2002 | 14.15 | 14.20 | 13.46 | 13.87 | 177,566 | -0.29(-2.02%) |
Dec 16, 2002 | 13.94 | 14.15 | 13.86 | 14.15 | 28,073 | +0.30(+2.19%) |
Dec 13, 2002 | 14.30 | 14.31 | 13.85 | 13.85 | 48,868 | -0.46(-3.21%) |
Dec 12, 2002 | 14.89 | 14.90 | 14.28 | 14.31 | 83,989 | -0.62(-4.17%) |
Dec 11, 2002 | 15.46 | 15.49 | 14.89 | 14.93 | 18,831 | -0.57(-3.69%) |
Dec 10, 2002 | 14.54 | 15.58 | 14.54 | 15.50 | 58,341 | +0.96(+6.61%) |
Dec 09, 2002 | 14.76 | 14.93 | 14.54 | 14.54 | 51,872 | -0.26(-1.75%) |
Dec 06, 2002 | 14.72 | 14.91 | 14.57 | 14.80 | 30,152 | +0.08(+0.53%) |
Dec 05, 2002 | 14.71 | 14.93 | 14.69 | 14.72 | 22,759 | +0.07(+0.47%) |
Dec 04, 2002 | 14.15 | 14.74 | 14.01 | 14.65 | 50,370 | +0.48(+3.42%) |
Dec 03, 2002 | 14.24 | 14.33 | 14.02 | 14.17 | 41,705 | -0.20(-1.39%) |