Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 12.72 | 12.94 | 12.72 | 12.91 | 60,171 | +0.16(+1.24%) |
Feb 27, 2003 | 12.59 | 12.77 | 12.59 | 12.75 | 25,564 | +0.10(+0.77%) |
Feb 26, 2003 | 12.66 | 12.68 | 12.54 | 12.65 | 92,312 | -0.04(-0.29%) |
Feb 25, 2003 | 12.64 | 12.69 | 12.60 | 12.69 | 29,346 | +0.06(+0.48%) |
Feb 24, 2003 | 12.46 | 12.63 | 12.34 | 12.63 | 50,800 | +0.23(+1.86%) |
Feb 21, 2003 | 12.23 | 12.40 | 12.18 | 12.40 | 33,456 | +0.17(+1.39%) |
Feb 20, 2003 | 11.85 | 12.23 | 11.85 | 12.23 | 21,372 | +0.41(+3.50%) |
Feb 19, 2003 | 11.82 | 11.85 | 11.63 | 11.81 | 65,021 | -0.01(-0.10%) |
Feb 18, 2003 | 12.10 | 12.10 | 11.54 | 11.82 | 34,689 | -0.16(-1.32%) |
Feb 14, 2003 | 11.64 | 12.01 | 11.63 | 11.98 | 31,483 | +0.40(+3.47%) |
Feb 13, 2003 | 11.45 | 11.68 | 11.40 | 11.58 | 44,471 | +0.16(+1.38%) |
Feb 12, 2003 | 10.90 | 11.54 | 10.90 | 11.42 | 36,004 | +0.60(+5.51%) |
Feb 11, 2003 | 10.44 | 10.89 | 10.32 | 10.83 | 29,017 | +0.33(+3.13%) |
Feb 10, 2003 | 9.915 | 10.50 | 9.915 | 10.50 | 14,467 | +0.58(+5.89%) |
Feb 07, 2003 | 9.975 | 9.975 | 9.915 | 9.915 | 16,769 | +0.01(+0.12%) |
Feb 06, 2003 | 9.975 | 10.15 | 9.902 | 9.902 | 18,248 | -0.13(-1.33%) |
Feb 05, 2003 | 10.11 | 10.22 | 9.988 | 10.04 | 17,920 | -0.07(-0.72%) |
Feb 04, 2003 | 10.04 | 10.21 | 10.04 | 10.11 | 12,659 | +0.02(+0.24%) |
Feb 03, 2003 | 9.975 | 10.23 | 9.939 | 10.08 | 16,111 | +0.15(+1.47%) |
Jan 31, 2003 | 9.732 | 9.963 | 9.732 | 9.939 | 15,947 | +0.21(+2.13%) |
Jan 30, 2003 | 9.805 | 9.805 | 9.708 | 9.732 | 12,165 | -0.07(-0.74%) |
Jan 29, 2003 | 9.683 | 9.805 | 9.586 | 9.805 | 14,385 | +0.11(+1.13%) |
Jan 28, 2003 | 9.185 | 9.769 | 9.160 | 9.696 | 33,620 | +0.56(+6.13%) |
Jan 27, 2003 | 9.197 | 9.319 | 9.136 | 9.136 | 16,933 | -0.05(-0.53%) |
Jan 24, 2003 | 9.197 | 9.258 | 8.941 | 9.185 | 17,426 | -0.04(-0.40%) |
Jan 23, 2003 | 9.343 | 9.343 | 9.221 | 9.221 | 8,137 | -0.09(-0.91%) |
Jan 22, 2003 | 9.343 | 9.367 | 9.270 | 9.306 | 6,247 | -0.06(-0.65%) |
Jan 21, 2003 | 9.367 | 9.428 | 9.282 | 9.367 | 18,248 | +0.02(+0.26%) |
Jan 17, 2003 | 9.343 | 9.464 | 9.124 | 9.343 | 18,824 | -0.12(-1.29%) |
Jan 16, 2003 | 9.428 | 9.647 | 9.319 | 9.464 | 42,005 | +0.34(+3.73%) |
Jan 15, 2003 | 10.19 | 10.23 | 9.124 | 9.124 | 62,144 | -1.13(-11.03%) |
Jan 14, 2003 | 10.19 | 10.28 | 10.17 | 10.26 | 2,548 | +0.12(+1.20%) |
Jan 13, 2003 | 10.30 | 10.30 | 10.12 | 10.13 | 4,192 | -0.17(-1.65%) |
Jan 10, 2003 | 10.24 | 10.30 | 10.12 | 10.30 | 3,781 | +0.12(+1.20%) |
Jan 09, 2003 | 10.06 | 10.26 | 10.06 | 10.18 | 3,781 | +0.18(+1.82%) |
Jan 08, 2003 | 10.11 | 10.11 | 10.000 | 10.000 | 6,904 | -0.17(-1.67%) |
Jan 07, 2003 | 10.38 | 10.45 | 10.06 | 10.17 | 10,932 | -0.35(-3.35%) |
Jan 06, 2003 | 10.51 | 10.62 | 10.51 | 10.52 | 13,316 | +0.01(+0.12%) |
Jan 03, 2003 | 10.52 | 10.61 | 10.49 | 10.51 | 21,536 | +0.06(+0.58%) |
Jan 02, 2003 | 10.17 | 10.47 | 10.17 | 10.45 | 6,329 | +0.35(+3.49%) |
Dec 31, 2002 | 10.46 | 10.73 | 10.10 | 10.10 | 35,018 | -0.30(-2.92%) |
Dec 30, 2002 | 10.51 | 10.61 | 10.40 | 10.40 | 20,879 | -0.05(-0.47%) |
Dec 27, 2002 | 10.66 | 10.74 | 10.32 | 10.45 | 20,221 | -0.15(-1.38%) |
Dec 26, 2002 | 11.01 | 11.08 | 10.46 | 10.60 | 17,509 | -0.36(-3.33%) |
Dec 24, 2002 | 11.00 | 11.01 | 10.95 | 10.96 | 657 | -0.05(-0.44%) |
Dec 23, 2002 | 10.79 | 11.02 | 10.64 | 11.01 | 24,496 | +0.23(+2.15%) |
Dec 20, 2002 | 10.51 | 10.86 | 10.51 | 10.78 | 19,399 | +0.33(+3.14%) |
Dec 19, 2002 | 10.49 | 10.54 | 10.39 | 10.45 | 6,000 | +0.02(+0.23%) |
Dec 18, 2002 | 10.56 | 10.64 | 10.43 | 10.43 | 5,754 | -0.19(-1.83%) |
Dec 17, 2002 | 10.80 | 10.89 | 10.49 | 10.62 | 5,918 | -0.12(-1.13%) |
Dec 16, 2002 | 10.40 | 10.74 | 10.34 | 10.74 | 9,617 | +0.36(+3.52%) |
Dec 13, 2002 | 10.78 | 10.78 | 10.28 | 10.38 | 8,384 | -0.38(-3.51%) |
Dec 12, 2002 | 10.69 | 10.89 | 10.69 | 10.75 | 4,521 | +0.18(+1.73%) |
Dec 11, 2002 | 10.46 | 10.63 | 10.46 | 10.57 | 4,356 | +0.10(+0.93%) |
Dec 10, 2002 | 10.22 | 10.54 | 10.04 | 10.47 | 11,343 | +0.26(+2.50%) |
Dec 09, 2002 | 10.55 | 10.58 | 10.13 | 10.22 | 15,042 | -0.45(-4.22%) |
Dec 06, 2002 | 10.89 | 10.95 | 10.67 | 10.67 | 12,330 | -0.29(-2.66%) |
Dec 05, 2002 | 11.12 | 11.12 | 10.95 | 10.96 | 7,233 | -0.10(-0.88%) |
Dec 04, 2002 | 11.62 | 11.67 | 10.95 | 11.06 | 29,510 | -0.62(-5.31%) |
Dec 03, 2002 | 11.70 | 11.74 | 11.56 | 11.68 | 14,878 | -0.06(-0.52%) |