Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 13.47 | 14.81 | 13.47 | 14.68 | 3,073,500 | +1.30(+9.72%) |
Feb 27, 2003 | 13.55 | 13.58 | 13.15 | 13.38 | 1,320,700 | -0.02(-0.15%) |
Feb 26, 2003 | 12.72 | 14.00 | 12.55 | 13.40 | 4,291,800 | +1.13(+9.21%) |
Feb 25, 2003 | 12.00 | 12.35 | 11.78 | 12.27 | 2,205,500 | -0.02(-0.16%) |
Feb 24, 2003 | 13.01 | 13.30 | 11.98 | 12.29 | 2,200,700 | -1.08(-8.08%) |
Feb 21, 2003 | 13.23 | 13.44 | 13.03 | 13.37 | 744,000 | +0.03(+0.22%) |
Feb 20, 2003 | 12.84 | 13.62 | 12.70 | 13.34 | 2,767,100 | +0.98(+7.93%) |
Feb 19, 2003 | 12.67 | 12.67 | 12.19 | 12.36 | 918,400 | -0.42(-3.29%) |
Feb 18, 2003 | 12.40 | 12.85 | 12.38 | 12.78 | 1,200,800 | +0.41(+3.31%) |
Feb 14, 2003 | 12.00 | 12.45 | 11.90 | 12.37 | 905,900 | +0.45(+3.78%) |
Feb 13, 2003 | 11.97 | 12.09 | 11.71 | 11.92 | 1,418,500 | +0.02(+0.17%) |
Feb 12, 2003 | 12.52 | 12.55 | 11.45 | 11.90 | 3,205,100 | -0.77(-6.08%) |
Feb 11, 2003 | 13.04 | 13.16 | 12.54 | 12.67 | 848,200 | -0.12(-0.94%) |
Feb 10, 2003 | 12.86 | 13.13 | 12.52 | 12.79 | 1,334,800 | -0.02(-0.16%) |
Feb 07, 2003 | 13.16 | 13.23 | 12.64 | 12.81 | 1,279,400 | -0.20(-1.54%) |
Feb 06, 2003 | 13.14 | 13.33 | 12.89 | 13.01 | 1,494,100 | -0.07(-0.54%) |
Feb 05, 2003 | 13.14 | 13.58 | 12.95 | 13.08 | 848,800 | -0.03(-0.23%) |
Feb 04, 2003 | 13.00 | 13.20 | 12.93 | 13.11 | 722,400 | +0.07(+0.54%) |
Feb 03, 2003 | 13.19 | 13.44 | 13.00 | 13.04 | 1,297,300 | -0.28(-2.10%) |
Jan 31, 2003 | 12.99 | 13.60 | 12.76 | 13.32 | 1,097,100 | +0.02(+0.15%) |
Jan 30, 2003 | 14.08 | 14.12 | 13.28 | 13.30 | 1,394,843 | -0.78(-5.54%) |
Jan 29, 2003 | 13.72 | 14.22 | 13.48 | 14.08 | 1,135,500 | +0.32(+2.33%) |
Jan 28, 2003 | 13.30 | 13.86 | 13.20 | 13.76 | 1,515,500 | +0.57(+4.32%) |
Jan 27, 2003 | 12.99 | 13.44 | 12.89 | 13.19 | 1,143,600 | +0.10(+0.76%) |
Jan 24, 2003 | 13.46 | 13.62 | 13.05 | 13.09 | 1,032,900 | -0.41(-3.04%) |
Jan 23, 2003 | 13.17 | 13.62 | 12.98 | 13.50 | 1,208,400 | +0.51(+3.93%) |
Jan 22, 2003 | 12.88 | 13.21 | 12.75 | 12.99 | 1,753,700 | +0.13(+1.01%) |
Jan 21, 2003 | 13.15 | 13.60 | 12.86 | 12.86 | 1,757,700 | -0.02(-0.16%) |
Jan 17, 2003 | 12.87 | 13.13 | 12.60 | 12.88 | 1,487,400 | -0.32(-2.42%) |
Jan 16, 2003 | 13.60 | 13.95 | 13.00 | 13.20 | 1,251,500 | -0.40(-2.94%) |
Jan 15, 2003 | 13.50 | 13.76 | 13.02 | 13.60 | 1,377,700 | -0.03(-0.22%) |
Jan 14, 2003 | 13.15 | 13.63 | 13.10 | 13.63 | 1,758,800 | +0.31(+2.33%) |
Jan 13, 2003 | 12.86 | 13.51 | 12.86 | 13.32 | 2,044,300 | +0.54(+4.23%) |
Jan 10, 2003 | 12.39 | 13.00 | 12.35 | 12.78 | 1,047,300 | +0.16(+1.27%) |
Jan 09, 2003 | 12.10 | 12.68 | 12.06 | 12.62 | 1,457,100 | +0.42(+3.44%) |
Jan 08, 2003 | 12.10 | 12.44 | 12.10 | 12.20 | 979,900 | -0.01(-0.08%) |
Jan 07, 2003 | 12.54 | 12.93 | 12.18 | 12.21 | 1,036,800 | -0.31(-2.48%) |
Jan 06, 2003 | 11.80 | 12.66 | 11.70 | 12.52 | 1,077,700 | +0.76(+6.46%) |
Jan 03, 2003 | 11.66 | 11.93 | 11.50 | 11.76 | 614,300 | +0.11(+0.94%) |
Jan 02, 2003 | 11.19 | 11.76 | 10.91 | 11.65 | 791,600 | +0.71(+6.49%) |
Dec 31, 2002 | 11.14 | 11.24 | 10.85 | 10.94 | 1,207,700 | +0.01(+0.09%) |
Dec 30, 2002 | 11.48 | 11.55 | 10.77 | 10.93 | 1,304,200 | -0.16(-1.43%) |
Dec 27, 2002 | 11.49 | 11.50 | 10.85 | 11.09 | 1,904,600 | -0.07(-0.64%) |
Dec 26, 2002 | 10.90 | 11.28 | 10.90 | 11.16 | 1,883,400 | +0.27(+2.48%) |
Dec 24, 2002 | 11.29 | 11.29 | 10.85 | 10.89 | 539,500 | -0.32(-2.85%) |
Dec 23, 2002 | 11.10 | 11.35 | 10.89 | 11.21 | 1,018,000 | -0.04(-0.36%) |
Dec 20, 2002 | 11.10 | 11.35 | 10.89 | 11.25 | 1,270,000 | +0.19(+1.72%) |
Dec 19, 2002 | 11.27 | 11.51 | 10.67 | 11.06 | 1,217,400 | -0.25(-2.21%) |
Dec 18, 2002 | 11.71 | 11.86 | 11.21 | 11.31 | 1,507,600 | -0.64(-5.36%) |
Dec 17, 2002 | 11.90 | 12.28 | 11.71 | 11.95 | 1,146,700 | +0.15(+1.27%) |
Dec 16, 2002 | 11.45 | 11.83 | 11.25 | 11.80 | 1,110,800 | +0.39(+3.42%) |
Dec 13, 2002 | 11.60 | 11.81 | 11.23 | 11.41 | 1,409,600 | -0.32(-2.73%) |
Dec 12, 2002 | 12.15 | 12.30 | 11.50 | 11.73 | 1,939,600 | -0.38(-3.14%) |
Dec 11, 2002 | 12.14 | 12.52 | 11.91 | 12.11 | 1,667,100 | -0.29(-2.34%) |
Dec 10, 2002 | 12.14 | 12.55 | 11.89 | 12.40 | 1,455,100 | +0.32(+2.65%) |
Dec 09, 2002 | 12.75 | 12.86 | 11.76 | 12.08 | 2,146,800 | -0.81(-6.28%) |
Dec 06, 2002 | 12.74 | 13.10 | 12.50 | 12.89 | 1,276,000 | -0.01(-0.09%) |
Dec 05, 2002 | 13.20 | 13.42 | 12.62 | 12.90 | 1,582,600 | -0.13(-0.99%) |
Dec 04, 2002 | 13.65 | 13.70 | 12.50 | 13.03 | 2,537,600 | -1.05(-7.46%) |
Dec 03, 2002 | 14.81 | 14.84 | 13.80 | 14.08 | 1,664,000 | -0.81(-5.44%) |