Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 11.73 | 11.82 | 11.68 | 11.78 | 11,209 | +0.05(+0.42%) |
Feb 27, 2003 | 11.73 | 11.80 | 11.68 | 11.73 | 7,337 | +0.10(+0.84%) |
Feb 26, 2003 | 11.04 | 11.68 | 10.89 | 11.63 | 29,450 | -0.15(-1.25%) |
Feb 25, 2003 | 11.78 | 11.78 | 11.58 | 11.78 | 3,770 | +0.00(+0.00%) |
Feb 24, 2003 | 11.78 | 11.92 | 11.68 | 11.78 | 11,922 | -0.40(-3.30%) |
Feb 21, 2003 | 11.53 | 12.22 | 11.50 | 12.18 | 20,686 | +0.59(+5.08%) |
Feb 20, 2003 | 11.56 | 11.67 | 11.53 | 11.59 | 7,948 | -0.01(-0.08%) |
Feb 19, 2003 | 12.27 | 12.28 | 11.41 | 11.60 | 24,151 | -0.68(-5.52%) |
Feb 18, 2003 | 12.54 | 12.59 | 12.28 | 12.28 | 5,808 | -0.33(-2.65%) |
Feb 14, 2003 | 12.51 | 12.61 | 12.43 | 12.61 | 6,216 | +0.16(+1.26%) |
Feb 13, 2003 | 12.51 | 12.51 | 12.36 | 12.45 | 11,107 | -0.06(-0.47%) |
Feb 12, 2003 | 12.61 | 12.66 | 12.51 | 12.51 | 5,910 | -0.10(-0.78%) |
Feb 11, 2003 | 12.90 | 12.94 | 12.61 | 12.61 | 10,903 | -0.28(-2.21%) |
Feb 10, 2003 | 12.17 | 12.89 | 12.17 | 12.89 | 10,598 | +0.82(+6.83%) |
Feb 07, 2003 | 12.12 | 12.17 | 12.02 | 12.07 | 19,260 | -0.13(-1.05%) |
Feb 06, 2003 | 12.27 | 12.27 | 12.12 | 12.20 | 30,265 | -0.07(-0.56%) |
Feb 05, 2003 | 12.22 | 12.55 | 12.12 | 12.27 | 27,004 | -0.05(-0.40%) |
Feb 04, 2003 | 12.72 | 12.72 | 12.06 | 12.32 | 39,743 | -0.50(-3.91%) |
Feb 03, 2003 | 12.96 | 13.05 | 12.66 | 12.82 | 22,317 | -0.27(-2.10%) |
Jan 31, 2003 | 13.16 | 13.35 | 13.09 | 13.09 | 8,560 | -0.07(-0.52%) |
Jan 30, 2003 | 13.25 | 13.34 | 13.10 | 13.16 | 9,069 | -0.11(-0.81%) |
Jan 29, 2003 | 13.36 | 13.36 | 13.25 | 13.27 | 9,273 | -0.12(-0.88%) |
Jan 28, 2003 | 13.21 | 13.39 | 13.21 | 13.38 | 7,744 | +0.18(+1.34%) |
Jan 27, 2003 | 13.39 | 13.40 | 13.21 | 13.21 | 7,642 | -0.24(-1.75%) |
Jan 24, 2003 | 13.96 | 13.96 | 13.44 | 13.44 | 12,534 | -0.47(-3.38%) |
Jan 23, 2003 | 13.25 | 14.03 | 13.25 | 13.91 | 70,620 | +0.67(+5.04%) |
Jan 22, 2003 | 14.33 | 14.42 | 12.95 | 13.25 | 66,136 | -1.08(-7.53%) |
Jan 21, 2003 | 14.96 | 14.97 | 14.38 | 14.33 | 20,992 | -0.55(-3.69%) |
Jan 17, 2003 | 15.55 | 15.55 | 14.82 | 14.88 | 22,113 | -0.54(-3.50%) |
Jan 16, 2003 | 15.26 | 15.55 | 15.23 | 15.42 | 8,967 | +0.29(+1.95%) |
Jan 15, 2003 | 14.82 | 15.21 | 14.77 | 15.12 | 17,833 | +0.28(+1.92%) |
Jan 14, 2003 | 14.62 | 14.84 | 14.52 | 14.84 | 16,712 | +0.14(+0.93%) |
Jan 13, 2003 | 15.10 | 15.10 | 14.70 | 14.70 | 21,196 | -0.16(-1.06%) |
Jan 10, 2003 | 14.87 | 14.96 | 14.62 | 14.86 | 12,840 | -0.04(-0.26%) |
Jan 09, 2003 | 14.87 | 15.25 | 14.87 | 14.90 | 32,915 | +0.03(+0.20%) |
Jan 08, 2003 | 15.60 | 15.60 | 14.85 | 14.87 | 16,508 | -0.79(-5.02%) |
Jan 07, 2003 | 16.00 | 16.00 | 15.40 | 15.65 | 20,686 | -0.44(-2.74%) |
Jan 06, 2003 | 15.60 | 16.14 | 15.60 | 16.09 | 16,202 | +0.44(+2.82%) |
Jan 03, 2003 | 15.80 | 15.80 | 15.55 | 15.65 | 8,458 | -0.19(-1.18%) |
Jan 02, 2003 | 15.50 | 15.91 | 15.50 | 15.84 | 15,591 | +0.28(+1.83%) |
Dec 31, 2002 | 15.88 | 15.88 | 15.33 | 15.55 | 26,597 | -0.32(-2.04%) |
Dec 30, 2002 | 14.77 | 16.14 | 14.77 | 15.88 | 64,404 | +1.35(+9.32%) |
Dec 27, 2002 | 14.27 | 14.77 | 14.23 | 14.52 | 13,859 | +0.26(+1.86%) |
Dec 26, 2002 | 14.28 | 14.31 | 14.18 | 14.26 | 4,483 | -0.06(-0.41%) |
Dec 24, 2002 | 14.38 | 14.43 | 14.32 | 14.32 | 3,770 | +0.04(+0.28%) |
Dec 23, 2002 | 13.84 | 14.38 | 13.84 | 14.28 | 9,782 | +0.39(+2.83%) |
Dec 20, 2002 | 13.89 | 14.03 | 13.71 | 13.89 | 23,744 | -0.05(-0.35%) |
Dec 19, 2002 | 13.98 | 14.47 | 13.93 | 13.93 | 49,526 | +0.05(+0.35%) |
Dec 18, 2002 | 13.98 | 14.08 | 13.85 | 13.89 | 13,859 | -0.10(-0.70%) |
Dec 17, 2002 | 13.89 | 13.98 | 13.79 | 13.98 | 19,667 | +0.00(+0.00%) |
Dec 16, 2002 | 13.15 | 13.98 | 13.15 | 13.98 | 57,576 | +1.06(+8.20%) |
Dec 13, 2002 | 13.00 | 13.05 | 12.92 | 12.92 | 11,005 | -0.01(-0.08%) |
Dec 12, 2002 | 12.76 | 13.05 | 12.76 | 12.93 | 25,170 | +0.18(+1.38%) |
Dec 11, 2002 | 12.95 | 12.96 | 12.76 | 12.76 | 46,367 | -0.23(-1.74%) |
Dec 10, 2002 | 12.76 | 13.15 | 12.76 | 12.98 | 44,940 | +0.21(+1.61%) |
Dec 09, 2002 | 13.30 | 13.31 | 12.54 | 12.78 | 64,913 | -0.62(-4.62%) |
Dec 06, 2002 | 13.84 | 13.91 | 13.39 | 13.39 | 14,674 | -0.42(-3.05%) |
Dec 05, 2002 | 14.21 | 14.21 | 13.79 | 13.82 | 16,712 | -0.37(-2.63%) |
Dec 04, 2002 | 13.79 | 14.33 | 13.74 | 14.19 | 13,247 | +0.45(+3.29%) |
Dec 03, 2002 | 13.79 | 13.97 | 13.70 | 13.74 | 18,648 | -0.08(-0.57%) |