Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 11.66 | 12.03 | 11.58 | 11.87 | 345,400 | +0.23(+1.98%) |
Feb 27, 2003 | 11.50 | 11.84 | 11.31 | 11.64 | 206,200 | +0.26(+2.28%) |
Feb 26, 2003 | 11.72 | 11.80 | 11.33 | 11.38 | 177,200 | -0.39(-3.31%) |
Feb 25, 2003 | 11.40 | 11.83 | 11.07 | 11.77 | 398,400 | +0.34(+2.97%) |
Feb 24, 2003 | 11.75 | 11.99 | 11.43 | 11.43 | 301,400 | -0.32(-2.71%) |
Feb 21, 2003 | 12.00 | 12.04 | 11.70 | 11.75 | 193,900 | -0.21(-1.76%) |
Feb 20, 2003 | 12.15 | 12.25 | 11.81 | 11.96 | 408,700 | -0.05(-0.42%) |
Feb 19, 2003 | 11.75 | 12.95 | 11.65 | 12.01 | 1,035,900 | +0.45(+3.89%) |
Feb 18, 2003 | 12.11 | 12.17 | 11.47 | 11.56 | 490,800 | -0.41(-3.43%) |
Feb 14, 2003 | 10.46 | 12.07 | 10.46 | 11.97 | 815,900 | +1.35(+12.71%) |
Feb 13, 2003 | 10.38 | 10.67 | 10.00 | 10.62 | 254,900 | +0.25(+2.41%) |
Feb 12, 2003 | 10.53 | 11.00 | 10.37 | 10.37 | 271,200 | -0.17(-1.61%) |
Feb 11, 2003 | 10.60 | 10.91 | 10.43 | 10.54 | 284,700 | +0.03(+0.29%) |
Feb 10, 2003 | 10.56 | 10.84 | 10.16 | 10.51 | 276,800 | +0.13(+1.25%) |
Feb 07, 2003 | 10.68 | 10.90 | 10.35 | 10.38 | 192,800 | -0.24(-2.26%) |
Feb 06, 2003 | 10.76 | 11.10 | 10.53 | 10.62 | 255,200 | -0.18(-1.67%) |
Feb 05, 2003 | 10.70 | 11.22 | 10.65 | 10.80 | 668,100 | +0.14(+1.31%) |
Feb 04, 2003 | 10.57 | 10.75 | 10.25 | 10.66 | 495,100 | +0.01(+0.09%) |
Feb 03, 2003 | 10.83 | 11.14 | 10.53 | 10.65 | 480,400 | -0.38(-3.40%) |
Jan 31, 2003 | 11.18 | 11.37 | 10.28 | 11.03 | 1,431,500 | -0.53(-4.55%) |
Jan 30, 2003 | 12.37 | 12.45 | 11.37 | 11.55 | 493,787 | -0.82(-6.63%) |
Jan 29, 2003 | 11.78 | 12.53 | 11.61 | 12.37 | 396,800 | +0.47(+3.95%) |
Jan 28, 2003 | 11.85 | 12.22 | 11.75 | 11.90 | 382,300 | +0.13(+1.10%) |
Jan 27, 2003 | 11.25 | 11.95 | 11.20 | 11.77 | 340,700 | +0.32(+2.79%) |
Jan 24, 2003 | 12.05 | 12.05 | 11.45 | 11.45 | 262,800 | -0.70(-5.76%) |
Jan 23, 2003 | 12.20 | 12.43 | 11.50 | 12.15 | 510,200 | +0.09(+0.75%) |
Jan 22, 2003 | 12.49 | 12.54 | 11.93 | 12.06 | 591,700 | -0.49(-3.90%) |
Jan 21, 2003 | 13.09 | 13.20 | 12.44 | 12.55 | 401,700 | -0.47(-3.61%) |
Jan 17, 2003 | 13.37 | 13.39 | 12.96 | 13.02 | 261,200 | -0.43(-3.20%) |
Jan 16, 2003 | 13.81 | 13.90 | 13.32 | 13.45 | 242,200 | -0.27(-1.97%) |
Jan 15, 2003 | 14.20 | 14.24 | 13.60 | 13.72 | 299,700 | -0.57(-3.99%) |
Jan 14, 2003 | 14.28 | 14.50 | 14.05 | 14.29 | 546,200 | +0.00(+0.00%) |
Jan 13, 2003 | 14.14 | 14.47 | 13.98 | 14.29 | 414,200 | +0.25(+1.78%) |
Jan 10, 2003 | 13.72 | 14.19 | 13.51 | 14.04 | 423,400 | +0.01(+0.07%) |
Jan 09, 2003 | 13.63 | 14.43 | 13.55 | 14.03 | 375,800 | +0.52(+3.85%) |
Jan 08, 2003 | 14.20 | 14.30 | 13.25 | 13.51 | 486,700 | -0.95(-6.57%) |
Jan 07, 2003 | 14.97 | 15.04 | 13.94 | 14.46 | 491,900 | -0.47(-3.15%) |
Jan 06, 2003 | 14.45 | 15.03 | 14.33 | 14.93 | 414,600 | +0.63(+4.41%) |
Jan 03, 2003 | 14.50 | 14.76 | 14.13 | 14.30 | 401,200 | -0.20(-1.38%) |
Jan 02, 2003 | 13.65 | 14.49 | 13.53 | 14.50 | 458,000 | +0.80(+5.84%) |
Dec 31, 2002 | 13.29 | 13.99 | 13.28 | 13.70 | 702,900 | +0.27(+2.01%) |
Dec 30, 2002 | 13.04 | 13.50 | 12.62 | 13.43 | 640,500 | +0.45(+3.47%) |
Dec 27, 2002 | 13.12 | 13.14 | 12.74 | 12.98 | 291,900 | -0.07(-0.54%) |
Dec 26, 2002 | 13.16 | 13.60 | 12.88 | 13.05 | 445,400 | -0.06(-0.46%) |
Dec 24, 2002 | 12.90 | 13.17 | 12.90 | 13.11 | 188,500 | +0.13(+1.00%) |
Dec 23, 2002 | 13.29 | 13.45 | 12.64 | 12.98 | 386,700 | +0.00(+0.01%) |
Dec 20, 2002 | 13.29 | 13.53 | 12.64 | 12.98 | 530,200 | -0.21(-1.61%) |
Dec 19, 2002 | 13.04 | 13.54 | 12.70 | 13.19 | 428,700 | -0.08(-0.60%) |
Dec 18, 2002 | 14.00 | 14.00 | 12.91 | 13.27 | 702,600 | -0.74(-5.28%) |
Dec 17, 2002 | 14.20 | 14.38 | 13.60 | 14.01 | 729,800 | -0.07(-0.50%) |
Dec 16, 2002 | 13.10 | 14.19 | 13.03 | 14.08 | 462,900 | +0.88(+6.67%) |
Dec 13, 2002 | 13.24 | 13.38 | 12.99 | 13.20 | 339,900 | -0.23(-1.71%) |
Dec 12, 2002 | 13.31 | 14.00 | 12.66 | 13.43 | 532,600 | -0.04(-0.30%) |
Dec 11, 2002 | 13.25 | 14.34 | 12.89 | 13.47 | 959,700 | +0.08(+0.60%) |
Dec 10, 2002 | 12.96 | 13.59 | 12.81 | 13.39 | 1,199,600 | +0.46(+3.56%) |
Dec 09, 2002 | 13.94 | 14.10 | 12.59 | 12.93 | 625,100 | -1.07(-7.64%) |
Dec 06, 2002 | 13.90 | 14.17 | 13.50 | 14.00 | 1,025,300 | +0.04(+0.29%) |
Dec 05, 2002 | 14.01 | 14.47 | 13.64 | 13.96 | 841,800 | +0.06(+0.43%) |
Dec 04, 2002 | 14.86 | 14.88 | 13.02 | 13.90 | 1,208,800 | -1.11(-7.40%) |
Dec 03, 2002 | 15.67 | 15.79 | 14.92 | 15.01 | 521,000 | -0.80(-5.05%) |