Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 10.91 | 10.99 | 10.74 | 10.96 | 252,457 | +0.08(+0.70%) |
Feb 27, 2003 | 10.78 | 10.93 | 10.70 | 10.89 | 184,185 | +0.13(+1.24%) |
Feb 26, 2003 | 10.74 | 10.98 | 10.60 | 10.75 | 399,784 | -0.10(-0.88%) |
Feb 25, 2003 | 10.51 | 10.86 | 10.41 | 10.85 | 711,403 | +0.34(+3.27%) |
Feb 24, 2003 | 10.84 | 10.84 | 10.41 | 10.51 | 439,993 | -0.33(-3.08%) |
Feb 21, 2003 | 10.66 | 10.88 | 10.54 | 10.84 | 606,588 | -0.06(-0.53%) |
Feb 20, 2003 | 11.15 | 11.15 | 10.84 | 10.90 | 356,644 | -0.28(-2.48%) |
Feb 19, 2003 | 11.38 | 11.39 | 11.12 | 11.17 | 216,541 | -0.25(-2.17%) |
Feb 18, 2003 | 11.27 | 11.54 | 11.27 | 11.42 | 275,807 | +0.15(+1.36%) |
Feb 14, 2003 | 10.98 | 11.44 | 10.97 | 11.27 | 820,930 | +0.35(+3.24%) |
Feb 13, 2003 | 11.03 | 11.08 | 10.79 | 10.92 | 486,275 | -0.11(-1.04%) |
Feb 12, 2003 | 11.03 | 11.13 | 10.89 | 11.03 | 393,816 | -0.10(-0.86%) |
Feb 11, 2003 | 11.09 | 11.25 | 10.99 | 11.13 | 381,879 | +0.12(+1.13%) |
Feb 10, 2003 | 11.03 | 11.27 | 10.86 | 11.00 | 738,628 | -0.11(-0.95%) |
Feb 07, 2003 | 10.74 | 11.35 | 10.51 | 11.11 | 1,261,552 | +0.70(+6.70%) |
Feb 06, 2003 | 10.55 | 10.65 | 10.33 | 10.41 | 864,699 | -0.51(-4.64%) |
Feb 05, 2003 | 10.79 | 10.98 | 10.76 | 10.92 | 443,763 | -0.06(-0.52%) |
Feb 04, 2003 | 11.08 | 11.08 | 10.87 | 10.97 | 499,678 | -0.20(-1.80%) |
Feb 03, 2003 | 11.42 | 11.57 | 11.15 | 11.17 | 294,550 | -0.27(-2.34%) |
Jan 31, 2003 | 11.04 | 11.46 | 10.99 | 11.44 | 471,825 | +0.40(+3.63%) |
Jan 30, 2003 | 11.48 | 11.48 | 11.03 | 11.04 | 351,513 | -0.49(-4.22%) |
Jan 29, 2003 | 11.17 | 11.53 | 11.08 | 11.53 | 501,040 | +0.26(+2.29%) |
Jan 28, 2003 | 11.18 | 11.36 | 11.00 | 11.27 | 533,290 | +0.09(+0.77%) |
Jan 27, 2003 | 11.41 | 11.52 | 10.87 | 11.18 | 800,302 | -0.56(-4.80%) |
Jan 24, 2003 | 11.92 | 12.01 | 11.46 | 11.75 | 409,208 | -0.17(-1.44%) |
Jan 23, 2003 | 11.70 | 11.94 | 11.52 | 11.92 | 501,982 | +0.24(+2.04%) |
Jan 22, 2003 | 11.56 | 11.68 | 11.24 | 11.68 | 720,199 | -0.02(-0.16%) |
Jan 21, 2003 | 11.91 | 11.91 | 11.48 | 11.70 | 497,375 | -0.31(-2.55%) |
Jan 17, 2003 | 11.89 | 12.24 | 11.65 | 12.00 | 964,174 | +0.25(+2.11%) |
Jan 16, 2003 | 13.02 | 13.02 | 11.69 | 11.76 | 2,226,356 | -1.25(-9.62%) |
Jan 15, 2003 | 13.18 | 13.27 | 12.57 | 13.01 | 510,463 | -0.25(-1.87%) |
Jan 14, 2003 | 12.93 | 13.27 | 12.89 | 13.26 | 296,959 | +0.09(+0.65%) |
Jan 13, 2003 | 13.05 | 13.28 | 12.94 | 13.17 | 268,792 | +0.01(+0.07%) |
Jan 10, 2003 | 13.04 | 13.40 | 12.88 | 13.16 | 267,326 | +0.11(+0.88%) |
Jan 09, 2003 | 12.56 | 13.12 | 12.56 | 13.05 | 258,320 | +0.53(+4.20%) |
Jan 08, 2003 | 12.51 | 12.73 | 12.48 | 12.52 | 346,173 | -0.30(-2.31%) |
Jan 07, 2003 | 12.70 | 12.85 | 12.58 | 12.82 | 337,168 | +0.15(+1.21%) |
Jan 06, 2003 | 12.94 | 12.98 | 12.58 | 12.66 | 516,537 | -0.28(-2.14%) |
Jan 03, 2003 | 12.94 | 12.94 | 12.65 | 12.94 | 265,545 | +0.00(+0.00%) |
Jan 02, 2003 | 12.68 | 12.97 | 12.57 | 12.94 | 514,547 | +0.29(+2.26%) |
Dec 31, 2002 | 12.51 | 12.75 | 12.23 | 12.65 | 665,330 | +0.00(+0.00%) |
Dec 30, 2002 | 12.51 | 12.65 | 12.22 | 12.65 | 574,232 | +0.02(+0.15%) |
Dec 27, 2002 | 12.75 | 12.78 | 12.48 | 12.63 | 337,586 | -0.10(-0.75%) |
Dec 26, 2002 | 12.37 | 12.90 | 12.30 | 12.73 | 591,719 | +0.32(+2.54%) |
Dec 24, 2002 | 12.44 | 12.70 | 12.34 | 12.42 | 431,407 | -0.04(-0.31%) |
Dec 23, 2002 | 11.94 | 12.45 | 11.94 | 12.45 | 509,312 | +0.25(+2.03%) |
Dec 20, 2002 | 12.51 | 12.61 | 12.00 | 12.21 | 1,070,037 | -0.21(-1.69%) |
Dec 19, 2002 | 11.47 | 12.63 | 11.38 | 12.42 | 2,892,943 | +0.91(+7.88%) |
Dec 18, 2002 | 11.42 | 11.69 | 11.30 | 11.51 | 826,689 | +0.10(+0.84%) |
Dec 17, 2002 | 11.56 | 11.97 | 11.37 | 11.41 | 1,726,781 | +0.14(+1.27%) |
Dec 16, 2002 | 11.43 | 11.43 | 10.96 | 11.27 | 1,020,927 | -0.26(-2.24%) |
Dec 13, 2002 | 11.51 | 12.01 | 11.50 | 11.53 | 497,898 | -0.22(-1.87%) |
Dec 12, 2002 | 11.78 | 11.99 | 11.62 | 11.75 | 227,850 | -0.10(-0.81%) |
Dec 11, 2002 | 11.91 | 11.91 | 11.63 | 11.84 | 378,947 | -0.06(-0.48%) |
Dec 10, 2002 | 11.68 | 11.95 | 11.62 | 11.90 | 304,393 | +0.34(+2.98%) |
Dec 09, 2002 | 11.74 | 11.74 | 11.36 | 11.56 | 500,307 | -0.20(-1.71%) |
Dec 06, 2002 | 12.13 | 12.13 | 11.70 | 11.76 | 1,185,533 | -0.42(-3.45%) |
Dec 05, 2002 | 12.63 | 12.63 | 12.12 | 12.18 | 423,344 | -0.44(-3.48%) |
Dec 04, 2002 | 12.56 | 12.74 | 12.43 | 12.62 | 282,404 | -0.18(-1.42%) |
Dec 03, 2002 | 12.89 | 12.89 | 12.54 | 12.80 | 294,446 | -0.16(-1.25%) |