Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 13.12 | 13.25 | 13.11 | 13.15 | 86,901 | +0.00(+0.00%) |
Feb 27, 2003 | 13.19 | 13.23 | 13.11 | 13.15 | 116,353 | -0.04(-0.29%) |
Feb 26, 2003 | 13.17 | 13.23 | 13.10 | 13.18 | 59,994 | +0.01(+0.08%) |
Feb 25, 2003 | 13.12 | 13.17 | 13.01 | 13.17 | 141,441 | +0.08(+0.63%) |
Feb 24, 2003 | 13.19 | 13.26 | 13.04 | 13.09 | 120,534 | -0.13(-1.00%) |
Feb 21, 2003 | 13.19 | 13.25 | 13.11 | 13.22 | 91,446 | -0.02(-0.17%) |
Feb 20, 2003 | 13.09 | 13.25 | 13.04 | 13.25 | 67,084 | +0.12(+0.88%) |
Feb 19, 2003 | 13.14 | 13.17 | 12.93 | 13.13 | 112,353 | -0.06(-0.46%) |
Feb 18, 2003 | 13.12 | 13.19 | 12.99 | 13.19 | 171,621 | +0.26(+2.04%) |
Feb 14, 2003 | 13.01 | 13.01 | 12.90 | 12.93 | 210,344 | +0.05(+0.43%) |
Feb 13, 2003 | 12.95 | 13.04 | 12.79 | 12.87 | 82,719 | -0.06(-0.47%) |
Feb 12, 2003 | 13.03 | 13.11 | 12.93 | 12.93 | 66,539 | -0.11(-0.84%) |
Feb 11, 2003 | 13.20 | 13.20 | 12.95 | 13.04 | 79,992 | +0.01(+0.08%) |
Feb 10, 2003 | 12.71 | 13.04 | 12.68 | 13.03 | 106,899 | +0.38(+3.00%) |
Feb 07, 2003 | 12.67 | 12.82 | 12.63 | 12.65 | 74,720 | +0.01(+0.09%) |
Feb 06, 2003 | 12.70 | 12.71 | 12.62 | 12.64 | 67,084 | -0.05(-0.43%) |
Feb 05, 2003 | 12.79 | 12.84 | 12.67 | 12.70 | 73,448 | +0.04(+0.35%) |
Feb 04, 2003 | 12.71 | 12.71 | 12.54 | 12.65 | 87,992 | -0.10(-0.82%) |
Feb 03, 2003 | 12.60 | 12.77 | 12.57 | 12.76 | 87,628 | +0.21(+1.71%) |
Jan 31, 2003 | 12.54 | 12.62 | 12.46 | 12.54 | 52,904 | +0.03(+0.22%) |
Jan 30, 2003 | 12.51 | 12.54 | 12.46 | 12.51 | 93,628 | +0.01(+0.04%) |
Jan 29, 2003 | 12.57 | 12.62 | 12.51 | 12.51 | 150,713 | -0.09(-0.70%) |
Jan 28, 2003 | 12.68 | 12.70 | 12.52 | 12.60 | 229,434 | -0.05(-0.39%) |
Jan 27, 2003 | 12.90 | 12.95 | 12.65 | 12.65 | 117,080 | -0.25(-1.96%) |
Jan 24, 2003 | 12.95 | 12.95 | 12.87 | 12.90 | 95,082 | +0.00(+0.00%) |
Jan 23, 2003 | 12.81 | 12.90 | 12.80 | 12.90 | 99,991 | +0.09(+0.73%) |
Jan 22, 2003 | 12.84 | 12.84 | 12.73 | 12.81 | 113,989 | +0.03(+0.22%) |
Jan 21, 2003 | 12.76 | 12.84 | 12.68 | 12.78 | 108,172 | +0.10(+0.78%) |
Jan 17, 2003 | 12.88 | 12.95 | 12.54 | 12.68 | 151,077 | -0.17(-1.28%) |
Jan 16, 2003 | 13.01 | 13.01 | 12.84 | 12.84 | 128,170 | -0.17(-1.27%) |
Jan 15, 2003 | 13.01 | 13.08 | 12.93 | 13.01 | 91,446 | +0.03(+0.21%) |
Jan 14, 2003 | 12.95 | 13.04 | 12.82 | 12.98 | 128,170 | +0.01(+0.04%) |
Jan 13, 2003 | 12.95 | 12.98 | 12.87 | 12.98 | 92,537 | +0.10(+0.81%) |
Jan 10, 2003 | 12.87 | 12.92 | 12.65 | 12.87 | 202,891 | +0.05(+0.43%) |
Jan 09, 2003 | 12.95 | 12.98 | 12.82 | 12.82 | 104,354 | -0.13(-0.98%) |
Jan 08, 2003 | 13.04 | 13.06 | 12.93 | 12.94 | 72,902 | -0.14(-1.05%) |
Jan 07, 2003 | 13.12 | 13.14 | 13.01 | 13.08 | 122,534 | +0.04(+0.34%) |
Jan 06, 2003 | 12.97 | 13.04 | 12.93 | 13.04 | 181,256 | +0.11(+0.85%) |
Jan 03, 2003 | 12.93 | 13.00 | 12.82 | 12.93 | 56,176 | +0.00(+0.00%) |
Jan 02, 2003 | 12.82 | 12.98 | 12.78 | 12.93 | 107,445 | -0.06(-0.42%) |
Dec 31, 2002 | 12.93 | 12.98 | 12.84 | 12.98 | 91,082 | +0.19(+1.51%) |
Dec 30, 2002 | 12.82 | 12.83 | 12.65 | 12.79 | 139,442 | -0.05(-0.39%) |
Dec 27, 2002 | 12.78 | 12.89 | 12.76 | 12.84 | 94,173 | -0.08(-0.64%) |
Dec 26, 2002 | 12.86 | 12.92 | 12.82 | 12.92 | 57,813 | +0.08(+0.60%) |
Dec 24, 2002 | 12.86 | 12.87 | 12.78 | 12.84 | 61,449 | +0.01(+0.04%) |
Dec 23, 2002 | 12.71 | 12.95 | 12.69 | 12.84 | 147,986 | +0.07(+0.56%) |
Dec 20, 2002 | 12.82 | 12.87 | 12.74 | 12.77 | 99,263 | -0.08(-0.60%) |
Dec 19, 2002 | 12.82 | 12.92 | 12.69 | 12.84 | 97,991 | +0.03(+0.21%) |
Dec 18, 2002 | 12.72 | 12.82 | 12.66 | 12.82 | 64,721 | +0.03(+0.22%) |
Dec 17, 2002 | 12.87 | 12.87 | 12.73 | 12.79 | 72,720 | -0.14(-1.06%) |
Dec 16, 2002 | 12.97 | 12.98 | 12.88 | 12.93 | 128,897 | -0.01(-0.04%) |
Dec 13, 2002 | 12.97 | 12.98 | 12.82 | 12.93 | 56,358 | -0.03(-0.21%) |
Dec 12, 2002 | 12.98 | 12.98 | 12.84 | 12.96 | 46,359 | +0.01(+0.09%) |
Dec 11, 2002 | 12.87 | 12.98 | 12.82 | 12.95 | 65,266 | +0.05(+0.38%) |
Dec 10, 2002 | 12.71 | 12.93 | 12.65 | 12.90 | 79,447 | +0.19(+1.52%) |
Dec 09, 2002 | 12.82 | 12.84 | 12.66 | 12.71 | 45,086 | -0.05(-0.39%) |
Dec 06, 2002 | 12.65 | 12.83 | 12.61 | 12.76 | 65,266 | +0.11(+0.87%) |
Dec 05, 2002 | 12.71 | 12.81 | 12.49 | 12.65 | 248,159 | -0.04(-0.35%) |
Dec 04, 2002 | 12.62 | 12.77 | 12.55 | 12.69 | 99,082 | +0.05(+0.39%) |
Dec 03, 2002 | 12.62 | 12.65 | 12.51 | 12.64 | 108,717 | -0.01(-0.04%) |