Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 12.09 | 12.14 | 11.84 | 11.94 | 937,594 | -0.07(-0.61%) |
Feb 27, 2003 | 11.91 | 12.28 | 11.91 | 12.02 | 1,667,825 | +0.11(+0.93%) |
Feb 26, 2003 | 11.65 | 11.91 | 11.65 | 11.91 | 1,428,912 | +0.26(+2.21%) |
Feb 25, 2003 | 11.49 | 11.69 | 11.03 | 11.65 | 3,289,522 | -0.15(-1.28%) |
Feb 24, 2003 | 11.88 | 11.95 | 11.64 | 11.80 | 1,226,118 | -0.08(-0.66%) |
Feb 21, 2003 | 11.62 | 11.88 | 11.41 | 11.88 | 1,307,496 | +0.26(+2.26%) |
Feb 20, 2003 | 11.79 | 11.81 | 11.57 | 11.62 | 1,469,818 | -0.17(-1.44%) |
Feb 19, 2003 | 11.47 | 12.04 | 11.47 | 11.79 | 2,718,348 | +0.32(+2.81%) |
Feb 18, 2003 | 11.12 | 11.53 | 11.12 | 11.47 | 1,860,827 | +0.30(+2.67%) |
Feb 14, 2003 | 11.20 | 11.21 | 10.41 | 11.17 | 4,989,768 | -0.16(-1.38%) |
Feb 13, 2003 | 11.34 | 11.37 | 11.10 | 11.32 | 1,720,047 | -0.02(-0.16%) |
Feb 12, 2003 | 11.72 | 11.75 | 11.13 | 11.34 | 2,394,575 | -0.38(-3.22%) |
Feb 11, 2003 | 12.03 | 12.03 | 11.61 | 11.72 | 935,635 | -0.28(-2.30%) |
Feb 10, 2003 | 11.98 | 12.11 | 11.91 | 11.99 | 1,122,763 | +0.02(+0.15%) |
Feb 07, 2003 | 11.94 | 11.99 | 11.83 | 11.98 | 824,012 | +0.15(+1.28%) |
Feb 06, 2003 | 11.88 | 12.03 | 11.79 | 11.82 | 861,873 | -0.10(-0.81%) |
Feb 05, 2003 | 12.23 | 12.34 | 11.89 | 11.92 | 1,748,116 | -0.31(-2.52%) |
Feb 04, 2003 | 12.59 | 12.59 | 12.02 | 12.23 | 1,532,702 | -0.40(-3.13%) |
Feb 03, 2003 | 12.83 | 12.94 | 12.41 | 12.62 | 1,942,859 | -0.15(-1.19%) |
Jan 31, 2003 | 12.36 | 12.78 | 12.19 | 12.78 | 2,128,463 | +0.35(+2.81%) |
Jan 30, 2003 | 12.41 | 12.48 | 12.28 | 12.43 | 2,980,979 | +0.02(+0.15%) |
Jan 29, 2003 | 12.46 | 12.46 | 12.22 | 12.41 | 1,372,121 | -0.05(-0.41%) |
Jan 28, 2003 | 12.18 | 12.50 | 12.16 | 12.46 | 2,123,676 | +0.37(+3.08%) |
Jan 27, 2003 | 12.44 | 12.44 | 12.06 | 12.09 | 1,556,419 | -0.35(-2.84%) |
Jan 24, 2003 | 12.55 | 12.58 | 12.30 | 12.44 | 1,185,211 | -0.21(-1.67%) |
Jan 23, 2003 | 12.64 | 12.73 | 12.28 | 12.65 | 1,434,134 | +0.10(+0.77%) |
Jan 22, 2003 | 12.59 | 12.68 | 12.42 | 12.56 | 1,609,076 | -0.08(-0.66%) |
Jan 21, 2003 | 12.91 | 13.00 | 12.55 | 12.64 | 1,501,804 | -0.16(-1.26%) |
Jan 17, 2003 | 11.97 | 12.83 | 11.97 | 12.80 | 3,694,239 | +0.87(+7.32%) |
Jan 16, 2003 | 11.99 | 12.13 | 11.77 | 11.93 | 3,729,488 | -0.26(-2.11%) |
Jan 15, 2003 | 12.40 | 12.46 | 12.17 | 12.18 | 2,900,689 | -0.23(-1.81%) |
Jan 14, 2003 | 12.22 | 12.48 | 11.95 | 12.41 | 2,503,805 | +0.23(+1.89%) |
Jan 13, 2003 | 11.95 | 12.23 | 11.94 | 12.18 | 4,338,087 | +0.23(+1.92%) |
Jan 10, 2003 | 13.24 | 13.24 | 11.94 | 11.95 | 7,484,000 | -1.29(-9.72%) |
Jan 09, 2003 | 13.13 | 13.40 | 13.10 | 13.24 | 1,402,801 | +0.16(+1.23%) |
Jan 08, 2003 | 13.56 | 13.56 | 12.87 | 13.08 | 2,526,217 | -0.48(-3.56%) |
Jan 07, 2003 | 13.83 | 13.83 | 13.55 | 13.56 | 871,011 | -0.24(-1.73%) |
Jan 06, 2003 | 13.99 | 14.09 | 13.65 | 13.80 | 764,610 | -0.25(-1.77%) |
Jan 03, 2003 | 14.04 | 14.10 | 13.91 | 14.04 | 848,382 | -0.06(-0.39%) |
Jan 02, 2003 | 13.60 | 14.12 | 13.49 | 14.10 | 1,310,543 | +0.39(+2.85%) |
Dec 31, 2002 | 13.49 | 13.71 | 13.44 | 13.71 | 663,648 | +0.20(+1.46%) |
Dec 30, 2002 | 13.33 | 13.55 | 13.16 | 13.51 | 869,053 | +0.13(+1.00%) |
Dec 27, 2002 | 13.55 | 13.61 | 13.38 | 13.38 | 618,172 | -0.16(-1.15%) |
Dec 26, 2002 | 13.68 | 13.75 | 13.52 | 13.53 | 768,744 | -0.17(-1.27%) |
Dec 24, 2002 | 13.97 | 13.97 | 13.70 | 13.71 | 390,138 | -0.26(-1.84%) |
Dec 23, 2002 | 13.74 | 14.00 | 13.68 | 13.97 | 848,817 | +0.23(+1.64%) |
Dec 20, 2002 | 14.07 | 14.22 | 13.61 | 13.74 | 1,636,492 | -0.33(-2.35%) |
Dec 19, 2002 | 14.50 | 14.56 | 13.93 | 14.07 | 1,658,034 | -0.31(-2.17%) |
Dec 18, 2002 | 14.15 | 14.43 | 13.86 | 14.38 | 2,014,010 | +0.23(+1.66%) |
Dec 17, 2002 | 14.02 | 14.20 | 13.93 | 14.15 | 963,922 | +0.14(+1.02%) |
Dec 16, 2002 | 13.90 | 14.02 | 13.86 | 14.01 | 1,408,023 | +0.11(+0.76%) |
Dec 13, 2002 | 14.57 | 14.66 | 13.81 | 13.90 | 1,618,432 | -0.29(-2.04%) |
Dec 12, 2002 | 14.57 | 14.66 | 14.06 | 14.19 | 1,631,270 | -0.36(-2.49%) |
Dec 11, 2002 | 14.42 | 14.73 | 14.41 | 14.55 | 1,540,970 | +0.14(+0.96%) |
Dec 10, 2002 | 15.01 | 15.03 | 14.38 | 14.42 | 1,837,980 | -0.34(-2.34%) |
Dec 09, 2002 | 14.71 | 15.01 | 14.61 | 14.76 | 1,695,241 | +0.05(+0.34%) |
Dec 06, 2002 | 14.43 | 14.91 | 14.43 | 14.71 | 2,427,649 | +0.29(+1.98%) |
Dec 05, 2002 | 14.16 | 14.52 | 14.04 | 14.43 | 2,543,189 | +0.28(+1.95%) |
Dec 04, 2002 | 12.52 | 14.36 | 12.48 | 14.15 | 3,586,749 | +1.26(+9.77%) |
Dec 03, 2002 | 13.25 | 13.58 | 12.87 | 12.89 | 2,592,146 | -0.43(-3.24%) |