Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 12.66 | 12.81 | 12.28 | 12.28 | 169,722 | -0.45(-3.55%) |
Feb 27, 2003 | 12.62 | 12.89 | 12.45 | 12.73 | 202,636 | +0.26(+2.12%) |
Feb 26, 2003 | 12.49 | 12.61 | 12.38 | 12.46 | 205,330 | -0.08(-0.61%) |
Feb 25, 2003 | 12.18 | 12.65 | 11.97 | 12.54 | 176,750 | +0.37(+3.02%) |
Feb 24, 2003 | 12.53 | 12.53 | 12.16 | 12.17 | 150,161 | -0.44(-3.52%) |
Feb 21, 2003 | 12.58 | 12.68 | 12.43 | 12.62 | 238,009 | +0.13(+1.03%) |
Feb 20, 2003 | 12.86 | 12.86 | 12.49 | 12.49 | 157,892 | -0.24(-1.88%) |
Feb 19, 2003 | 13.04 | 13.15 | 12.65 | 12.73 | 130,718 | -0.31(-2.36%) |
Feb 18, 2003 | 12.85 | 13.04 | 12.79 | 13.04 | 257,570 | +0.26(+2.00%) |
Feb 14, 2003 | 12.72 | 12.89 | 12.63 | 12.78 | 212,592 | +0.11(+0.88%) |
Feb 13, 2003 | 12.76 | 12.79 | 12.48 | 12.67 | 237,658 | -0.09(-0.74%) |
Feb 12, 2003 | 13.04 | 13.09 | 12.52 | 12.76 | 317,776 | -0.26(-2.03%) |
Feb 11, 2003 | 12.93 | 13.13 | 12.81 | 13.03 | 354,438 | +0.09(+0.73%) |
Feb 10, 2003 | 12.97 | 13.23 | 12.92 | 12.93 | 424,599 | -0.01(-0.07%) |
Feb 07, 2003 | 13.49 | 13.58 | 12.94 | 12.94 | 259,444 | -0.42(-3.13%) |
Feb 06, 2003 | 13.63 | 13.75 | 13.36 | 13.36 | 218,331 | -0.24(-1.76%) |
Feb 05, 2003 | 13.80 | 13.90 | 13.60 | 13.60 | 185,418 | -0.17(-1.24%) |
Feb 04, 2003 | 13.75 | 13.82 | 13.59 | 13.77 | 217,394 | -0.04(-0.31%) |
Feb 03, 2003 | 13.88 | 13.92 | 13.67 | 13.81 | 310,045 | -0.04(-0.31%) |
Jan 31, 2003 | 13.84 | 14.02 | 13.60 | 13.86 | 340,499 | +0.02(+0.12%) |
Jan 30, 2003 | 14.13 | 14.13 | 13.51 | 13.84 | 321,172 | -0.33(-2.35%) |
Jan 29, 2003 | 13.87 | 14.25 | 13.79 | 14.17 | 314,027 | +0.38(+2.72%) |
Jan 28, 2003 | 13.92 | 14.00 | 13.56 | 13.80 | 186,355 | -0.03(-0.19%) |
Jan 27, 2003 | 14.10 | 14.20 | 13.81 | 13.82 | 253,822 | -0.26(-1.82%) |
Jan 24, 2003 | 14.30 | 14.30 | 13.95 | 14.08 | 238,478 | -0.18(-1.26%) |
Jan 23, 2003 | 14.30 | 14.43 | 13.94 | 14.26 | 347,175 | +0.02(+0.12%) |
Jan 22, 2003 | 14.77 | 14.78 | 14.19 | 14.24 | 400,470 | -0.48(-3.25%) |
Jan 21, 2003 | 16.26 | 15.08 | 14.62 | 14.72 | 301,846 | -0.32(-2.16%) |
Jan 17, 2003 | 16.26 | 16.26 | 14.47 | 15.04 | 1,077,838 | -1.21(-7.46%) |
Jan 16, 2003 | 16.18 | 16.65 | 16.14 | 16.26 | 164,920 | +0.03(+0.21%) |
Jan 15, 2003 | 16.39 | 16.43 | 16.19 | 16.22 | 177,804 | -0.22(-1.35%) |
Jan 14, 2003 | 16.37 | 16.50 | 16.33 | 16.44 | 126,384 | +0.06(+0.36%) |
Jan 13, 2003 | 16.56 | 16.65 | 16.33 | 16.38 | 156,018 | -0.13(-0.78%) |
Jan 10, 2003 | 16.64 | 16.84 | 16.44 | 16.51 | 182,255 | -0.18(-1.07%) |
Jan 09, 2003 | 16.40 | 16.90 | 16.40 | 16.69 | 169,839 | +0.44(+2.73%) |
Jan 08, 2003 | 16.75 | 16.75 | 16.25 | 16.25 | 223,134 | -0.61(-3.65%) |
Jan 07, 2003 | 17.06 | 17.14 | 16.64 | 16.86 | 214,935 | -0.26(-1.50%) |
Jan 06, 2003 | 16.68 | 17.40 | 16.68 | 17.12 | 202,167 | +0.24(+1.42%) |
Jan 03, 2003 | 16.90 | 17.07 | 16.78 | 16.88 | 203,104 | -0.03(-0.20%) |
Jan 02, 2003 | 16.65 | 16.99 | 16.57 | 16.91 | 172,885 | +0.33(+2.01%) |
Dec 31, 2002 | 16.07 | 17.02 | 16.07 | 16.58 | 664,952 | +0.61(+3.85%) |
Dec 30, 2002 | 15.75 | 16.18 | 15.48 | 15.96 | 339,679 | +0.24(+1.52%) |
Dec 27, 2002 | 15.96 | 16.00 | 15.67 | 15.73 | 159,063 | -0.32(-2.02%) |
Dec 26, 2002 | 15.94 | 16.08 | 15.85 | 16.05 | 211,421 | +0.15(+0.97%) |
Dec 24, 2002 | 15.99 | 16.02 | 15.89 | 15.90 | 53,763 | -0.14(-0.85%) |
Dec 23, 2002 | 15.74 | 16.25 | 15.74 | 16.03 | 348,932 | +0.33(+2.12%) |
Dec 20, 2002 | 15.52 | 15.71 | 15.52 | 15.70 | 203,104 | +0.34(+2.22%) |
Dec 19, 2002 | 15.45 | 15.69 | 15.26 | 15.36 | 133,177 | -0.03(-0.22%) |
Dec 18, 2002 | 15.56 | 15.56 | 15.32 | 15.39 | 127,438 | -0.19(-1.21%) |
Dec 17, 2002 | 15.60 | 15.81 | 15.52 | 15.58 | 133,060 | -0.03(-0.16%) |
Dec 16, 2002 | 15.18 | 15.67 | 15.18 | 15.61 | 192,446 | +0.44(+2.87%) |
Dec 13, 2002 | 15.50 | 15.54 | 15.12 | 15.17 | 210,718 | -0.32(-2.04%) |
Dec 12, 2002 | 15.62 | 15.72 | 15.28 | 15.49 | 224,071 | -0.14(-0.87%) |
Dec 11, 2002 | 15.37 | 15.62 | 15.10 | 15.62 | 178,156 | +0.15(+0.94%) |
Dec 10, 2002 | 15.50 | 15.59 | 15.35 | 15.48 | 168,199 | +0.11(+0.72%) |
Dec 09, 2002 | 15.61 | 15.61 | 15.21 | 15.37 | 254,291 | -0.32(-2.01%) |
Dec 06, 2002 | 15.52 | 15.81 | 15.38 | 15.68 | 137,511 | +0.14(+0.88%) |
Dec 05, 2002 | 15.88 | 15.88 | 15.38 | 15.55 | 211,772 | -0.33(-2.10%) |
Dec 04, 2002 | 15.84 | 16.22 | 15.58 | 15.88 | 190,103 | -0.02(-0.11%) |
Dec 03, 2002 | 16.62 | 16.62 | 15.87 | 15.90 | 219,737 | -0.79(-4.76%) |