Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 12.20 | 12.38 | 12.17 | 12.20 | 85,589 | -0.16(-1.27%) |
Feb 27, 2003 | 12.19 | 12.35 | 12.12 | 12.35 | 126,645 | +0.13(+1.10%) |
Feb 26, 2003 | 12.35 | 12.41 | 12.12 | 12.22 | 121,162 | -0.28(-2.27%) |
Feb 25, 2003 | 12.15 | 12.58 | 12.11 | 12.50 | 114,074 | +0.12(+0.97%) |
Feb 24, 2003 | 12.97 | 12.97 | 12.30 | 12.38 | 99,497 | -0.58(-4.49%) |
Feb 21, 2003 | 12.71 | 12.97 | 12.57 | 12.97 | 101,771 | +0.40(+3.15%) |
Feb 20, 2003 | 12.73 | 12.75 | 12.57 | 12.57 | 81,577 | -0.16(-1.29%) |
Feb 19, 2003 | 12.58 | 12.73 | 12.58 | 12.73 | 105,382 | +0.11(+0.89%) |
Feb 18, 2003 | 12.55 | 12.78 | 12.49 | 12.62 | 74,355 | +0.12(+0.96%) |
Feb 14, 2003 | 12.41 | 12.61 | 12.39 | 12.50 | 144,699 | +0.04(+0.36%) |
Feb 13, 2003 | 12.34 | 12.58 | 12.26 | 12.46 | 88,665 | +0.11(+0.91%) |
Feb 12, 2003 | 12.49 | 12.68 | 12.35 | 12.35 | 60,715 | -0.14(-1.14%) |
Feb 11, 2003 | 12.67 | 12.71 | 12.49 | 12.49 | 52,156 | -0.19(-1.47%) |
Feb 10, 2003 | 12.71 | 12.83 | 12.60 | 12.67 | 106,050 | -0.01(-0.06%) |
Feb 07, 2003 | 13.22 | 13.22 | 12.67 | 12.68 | 128,919 | -0.48(-3.64%) |
Feb 06, 2003 | 13.12 | 13.38 | 13.03 | 13.16 | 107,655 | -0.08(-0.62%) |
Feb 05, 2003 | 13.34 | 13.44 | 13.17 | 13.24 | 90,002 | -0.10(-0.78%) |
Feb 04, 2003 | 13.22 | 13.50 | 13.21 | 13.35 | 201,937 | +0.22(+1.65%) |
Feb 03, 2003 | 13.27 | 13.46 | 13.06 | 13.13 | 177,865 | -0.34(-2.50%) |
Jan 31, 2003 | 13.15 | 13.47 | 13.04 | 13.47 | 131,192 | +0.22(+1.64%) |
Jan 30, 2003 | 13.27 | 13.46 | 13.05 | 13.25 | 186,118 | -0.02(-0.11%) |
Jan 29, 2003 | 13.34 | 13.34 | 13.26 | 13.27 | 117,551 | -0.22(-1.61%) |
Jan 28, 2003 | 13.19 | 13.68 | 12.96 | 13.48 | 111,533 | +0.36(+2.73%) |
Jan 27, 2003 | 12.88 | 13.12 | 12.75 | 13.12 | 149,648 | +0.23(+1.80%) |
Jan 24, 2003 | 13.55 | 13.56 | 12.89 | 12.89 | 465,928 | -0.70(-5.17%) |
Jan 23, 2003 | 13.83 | 13.83 | 13.54 | 13.59 | 186,424 | -0.10(-0.71%) |
Jan 22, 2003 | 13.81 | 13.83 | 13.66 | 13.69 | 174,388 | -0.03(-0.22%) |
Jan 21, 2003 | 14.28 | 14.28 | 13.65 | 13.72 | 349,847 | -0.49(-3.42%) |
Jan 17, 2003 | 14.65 | 14.66 | 13.80 | 14.21 | 625,071 | -0.46(-3.11%) |
Jan 16, 2003 | 15.21 | 15.43 | 14.66 | 14.66 | 414,574 | -0.75(-4.89%) |
Jan 15, 2003 | 15.85 | 15.85 | 15.22 | 15.42 | 254,629 | -0.28(-1.81%) |
Jan 14, 2003 | 15.91 | 16.02 | 15.65 | 15.70 | 111,533 | -0.19(-1.22%) |
Jan 13, 2003 | 15.99 | 16.23 | 15.80 | 15.90 | 165,027 | -0.09(-0.56%) |
Jan 10, 2003 | 15.71 | 16.19 | 15.71 | 15.99 | 45,603 | +0.21(+1.33%) |
Jan 09, 2003 | 15.44 | 15.84 | 15.44 | 15.78 | 108,591 | +0.36(+2.33%) |
Jan 08, 2003 | 15.44 | 15.58 | 15.16 | 15.42 | 123,971 | -0.46(-2.87%) |
Jan 07, 2003 | 15.91 | 16.06 | 15.79 | 15.87 | 121,563 | -0.10(-0.61%) |
Jan 06, 2003 | 15.51 | 16.33 | 15.51 | 15.97 | 87,729 | +0.49(+3.19%) |
Jan 03, 2003 | 15.58 | 15.96 | 15.47 | 15.48 | 178,935 | -0.17(-1.09%) |
Jan 02, 2003 | 14.81 | 15.65 | 14.81 | 15.65 | 90,671 | +0.80(+5.38%) |
Dec 31, 2002 | 15.41 | 15.46 | 14.77 | 14.85 | 230,423 | -0.65(-4.20%) |
Dec 30, 2002 | 15.19 | 15.52 | 15.00 | 15.50 | 194,582 | +0.24(+1.57%) |
Dec 27, 2002 | 15.07 | 15.28 | 15.07 | 15.26 | 176,394 | -0.02(-0.15%) |
Dec 26, 2002 | 14.89 | 15.28 | 14.81 | 15.28 | 200,466 | +0.34(+2.25%) |
Dec 24, 2002 | 14.66 | 14.96 | 14.66 | 14.95 | 132,128 | +0.14(+0.96%) |
Dec 23, 2002 | 14.21 | 14.85 | 14.17 | 14.81 | 201,804 | +0.45(+3.12%) |
Dec 20, 2002 | 14.21 | 14.66 | 14.17 | 14.36 | 179,336 | +0.15(+1.06%) |
Dec 19, 2002 | 14.21 | 14.30 | 14.13 | 14.21 | 155,398 | -0.02(-0.11%) |
Dec 18, 2002 | 14.21 | 14.28 | 14.12 | 14.22 | 172,784 | +0.02(+0.11%) |
Dec 17, 2002 | 14.10 | 14.32 | 14.01 | 14.21 | 107,388 | +0.00(+0.00%) |
Dec 16, 2002 | 14.04 | 14.24 | 14.04 | 14.21 | 237,243 | +0.19(+1.33%) |
Dec 13, 2002 | 14.12 | 14.21 | 13.87 | 14.02 | 197,257 | +0.02(+0.11%) |
Dec 12, 2002 | 14.06 | 14.21 | 13.95 | 14.01 | 50,818 | -0.20(-1.42%) |
Dec 11, 2002 | 14.30 | 14.43 | 14.07 | 14.21 | 95,485 | -0.16(-1.09%) |
Dec 10, 2002 | 13.78 | 14.60 | 13.68 | 14.36 | 175,859 | +0.19(+1.32%) |
Dec 09, 2002 | 14.27 | 14.38 | 13.71 | 14.18 | 60,715 | -0.23(-1.61%) |
Dec 06, 2002 | 14.27 | 14.47 | 14.13 | 14.41 | 44,934 | +0.13(+0.89%) |
Dec 05, 2002 | 14.62 | 14.73 | 14.28 | 14.28 | 33,700 | -0.31(-2.10%) |
Dec 04, 2002 | 14.40 | 14.69 | 14.27 | 14.59 | 148,444 | -0.07(-0.46%) |
Dec 03, 2002 | 14.25 | 14.68 | 14.18 | 14.66 | 211,700 | +0.30(+2.08%) |