Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 12.66 | 12.90 | 12.62 | 12.79 | 41,854 | +0.07(+0.57%) |
Feb 27, 2003 | 12.71 | 12.71 | 12.51 | 12.71 | 45,565 | +0.10(+0.81%) |
Feb 26, 2003 | 12.54 | 12.71 | 12.52 | 12.61 | 32,163 | +0.01(+0.12%) |
Feb 25, 2003 | 12.27 | 12.61 | 12.27 | 12.60 | 151,746 | +0.32(+2.65%) |
Feb 24, 2003 | 12.46 | 12.47 | 12.27 | 12.27 | 157,932 | -0.24(-1.94%) |
Feb 21, 2003 | 12.42 | 12.68 | 12.37 | 12.51 | 145,148 | +0.05(+0.39%) |
Feb 20, 2003 | 12.44 | 12.46 | 12.37 | 12.46 | 82,058 | -0.03(-0.27%) |
Feb 19, 2003 | 12.42 | 12.51 | 12.37 | 12.50 | 83,708 | +0.11(+0.86%) |
Feb 18, 2003 | 12.37 | 12.51 | 12.36 | 12.39 | 149,066 | +0.02(+0.16%) |
Feb 14, 2003 | 13.03 | 13.03 | 11.59 | 12.37 | 918,933 | -0.65(-5.03%) |
Feb 13, 2003 | 13.09 | 13.09 | 12.95 | 13.03 | 27,215 | -0.00(-0.04%) |
Feb 12, 2003 | 12.85 | 13.10 | 12.85 | 13.03 | 76,079 | +0.14(+1.05%) |
Feb 11, 2003 | 12.93 | 13.05 | 12.84 | 12.90 | 44,946 | -0.08(-0.60%) |
Feb 10, 2003 | 12.73 | 12.97 | 12.63 | 12.97 | 33,606 | +0.17(+1.33%) |
Feb 07, 2003 | 12.99 | 13.00 | 12.80 | 12.80 | 23,091 | -0.16(-1.23%) |
Feb 06, 2003 | 12.97 | 13.04 | 12.95 | 12.96 | 19,999 | -0.05(-0.41%) |
Feb 05, 2003 | 12.97 | 13.07 | 12.93 | 13.02 | 46,183 | -0.02(-0.19%) |
Feb 04, 2003 | 12.90 | 13.07 | 12.83 | 13.04 | 41,441 | +0.09(+0.67%) |
Feb 03, 2003 | 12.83 | 13.00 | 12.78 | 12.95 | 29,483 | +0.13(+0.98%) |
Jan 31, 2003 | 12.78 | 12.88 | 12.78 | 12.83 | 68,038 | +0.10(+0.76%) |
Jan 30, 2003 | 12.90 | 12.92 | 12.69 | 12.73 | 41,441 | -0.15(-1.13%) |
Jan 29, 2003 | 12.56 | 12.88 | 12.56 | 12.88 | 54,224 | +0.24(+1.92%) |
Jan 28, 2003 | 12.67 | 12.70 | 12.56 | 12.63 | 50,719 | -0.05(-0.38%) |
Jan 27, 2003 | 12.46 | 12.68 | 12.46 | 12.68 | 49,276 | +0.17(+1.36%) |
Jan 24, 2003 | 12.61 | 12.61 | 12.49 | 12.51 | 60,410 | -0.06(-0.50%) |
Jan 23, 2003 | 12.22 | 12.59 | 12.22 | 12.58 | 196,487 | +0.31(+2.49%) |
Jan 22, 2003 | 12.33 | 12.36 | 12.27 | 12.27 | 54,637 | -0.07(-0.59%) |
Jan 21, 2003 | 12.49 | 12.50 | 12.25 | 12.34 | 40,410 | -0.15(-1.20%) |
Jan 17, 2003 | 12.61 | 12.61 | 12.49 | 12.49 | 42,472 | -0.14(-1.11%) |
Jan 16, 2003 | 12.66 | 12.70 | 12.60 | 12.63 | 31,545 | -0.07(-0.53%) |
Jan 15, 2003 | 12.49 | 12.70 | 12.42 | 12.70 | 91,955 | +0.21(+1.67%) |
Jan 14, 2003 | 12.56 | 12.56 | 12.48 | 12.49 | 28,246 | -0.07(-0.54%) |
Jan 13, 2003 | 12.61 | 12.70 | 12.52 | 12.56 | 26,803 | -0.10(-0.80%) |
Jan 10, 2003 | 12.61 | 12.72 | 12.52 | 12.66 | 25,566 | +0.00(+0.00%) |
Jan 09, 2003 | 12.56 | 12.82 | 12.56 | 12.66 | 43,503 | +0.05(+0.42%) |
Jan 08, 2003 | 12.66 | 12.78 | 12.58 | 12.61 | 43,503 | -0.09(-0.73%) |
Jan 07, 2003 | 12.71 | 12.71 | 12.51 | 12.70 | 67,213 | -0.05(-0.38%) |
Jan 06, 2003 | 12.71 | 12.90 | 12.62 | 12.75 | 77,522 | +0.01(+0.08%) |
Jan 03, 2003 | 12.95 | 12.95 | 12.74 | 12.74 | 57,317 | -0.16(-1.24%) |
Jan 02, 2003 | 12.85 | 13.02 | 12.82 | 12.90 | 37,318 | +0.17(+1.33%) |
Dec 31, 2002 | 12.71 | 13.10 | 12.71 | 12.73 | 66,182 | -0.01(-0.08%) |
Dec 30, 2002 | 12.73 | 12.83 | 12.57 | 12.74 | 40,410 | +0.06(+0.46%) |
Dec 27, 2002 | 12.63 | 12.76 | 12.61 | 12.68 | 39,998 | -0.04(-0.30%) |
Dec 26, 2002 | 13.10 | 13.10 | 12.66 | 12.72 | 66,595 | -0.36(-2.74%) |
Dec 24, 2002 | 12.99 | 13.08 | 12.97 | 13.08 | 7,216 | +0.06(+0.48%) |
Dec 23, 2002 | 12.85 | 13.03 | 12.85 | 13.02 | 43,915 | +0.12(+0.90%) |
Dec 20, 2002 | 12.71 | 12.90 | 12.71 | 12.90 | 69,275 | +0.19(+1.53%) |
Dec 19, 2002 | 12.59 | 12.71 | 12.54 | 12.71 | 18,555 | +0.14(+1.08%) |
Dec 18, 2002 | 12.61 | 12.66 | 12.57 | 12.57 | 22,679 | -0.11(-0.88%) |
Dec 17, 2002 | 12.85 | 12.85 | 12.63 | 12.68 | 38,761 | -0.17(-1.32%) |
Dec 16, 2002 | 12.76 | 12.85 | 12.56 | 12.85 | 34,637 | +0.12(+0.95%) |
Dec 13, 2002 | 12.66 | 12.83 | 12.66 | 12.73 | 38,349 | -0.23(-1.80%) |
Dec 12, 2002 | 12.85 | 13.09 | 12.85 | 12.96 | 37,936 | +0.11(+0.87%) |
Dec 11, 2002 | 12.88 | 12.95 | 12.80 | 12.85 | 23,710 | -0.07(-0.56%) |
Dec 10, 2002 | 12.76 | 12.94 | 12.76 | 12.93 | 26,596 | +0.22(+1.72%) |
Dec 09, 2002 | 12.83 | 12.85 | 12.66 | 12.71 | 45,359 | -0.12(-0.94%) |
Dec 06, 2002 | 12.71 | 12.89 | 12.66 | 12.83 | 34,225 | +0.05(+0.38%) |
Dec 05, 2002 | 12.61 | 12.90 | 12.61 | 12.78 | 45,977 | +0.10(+0.76%) |
Dec 04, 2002 | 12.66 | 12.75 | 12.60 | 12.68 | 58,760 | +0.02(+0.19%) |
Dec 03, 2002 | 12.63 | 12.80 | 12.61 | 12.66 | 36,493 | +0.00(+0.04%) |