Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 13.23 | 13.35 | 12.90 | 13.09 | 58,600 | -0.15(-1.13%) |
Feb 27, 2003 | 13.21 | 13.30 | 13.11 | 13.24 | 89,400 | +0.13(+0.99%) |
Feb 26, 2003 | 12.87 | 13.30 | 12.87 | 13.11 | 97,200 | +0.04(+0.31%) |
Feb 25, 2003 | 13.05 | 13.10 | 12.85 | 13.07 | 58,700 | -0.06(-0.46%) |
Feb 24, 2003 | 13.40 | 13.40 | 13.05 | 13.13 | 99,900 | -0.12(-0.91%) |
Feb 21, 2003 | 13.25 | 13.41 | 13.10 | 13.25 | 66,300 | +0.09(+0.68%) |
Feb 20, 2003 | 13.15 | 13.29 | 12.90 | 13.16 | 231,000 | -0.09(-0.68%) |
Feb 19, 2003 | 13.27 | 13.40 | 13.06 | 13.25 | 67,300 | -0.05(-0.38%) |
Feb 18, 2003 | 12.80 | 13.40 | 12.77 | 13.30 | 90,500 | +0.15(+1.14%) |
Feb 14, 2003 | 13.18 | 13.18 | 12.90 | 13.15 | 132,700 | +0.30(+2.33%) |
Feb 13, 2003 | 13.28 | 13.29 | 12.85 | 12.85 | 85,100 | -0.25(-1.91%) |
Feb 12, 2003 | 13.35 | 13.35 | 12.94 | 13.10 | 66,800 | -0.10(-0.76%) |
Feb 11, 2003 | 13.25 | 13.46 | 13.20 | 13.20 | 83,800 | +0.06(+0.46%) |
Feb 10, 2003 | 13.30 | 13.37 | 12.71 | 13.14 | 186,800 | +0.36(+2.82%) |
Feb 07, 2003 | 13.00 | 13.25 | 12.78 | 12.78 | 168,300 | -0.24(-1.84%) |
Feb 06, 2003 | 12.75 | 13.19 | 12.70 | 13.02 | 103,600 | +0.12(+0.93%) |
Feb 05, 2003 | 13.05 | 13.40 | 12.90 | 12.90 | 115,400 | -0.10(-0.77%) |
Feb 04, 2003 | 12.77 | 13.20 | 12.70 | 13.00 | 193,900 | +0.23(+1.80%) |
Feb 03, 2003 | 12.79 | 13.24 | 12.75 | 12.77 | 140,500 | -0.15(-1.16%) |
Jan 31, 2003 | 12.70 | 13.22 | 12.70 | 12.92 | 92,500 | -0.17(-1.30%) |
Jan 30, 2003 | 13.03 | 13.47 | 12.90 | 13.09 | 61,069 | +0.11(+0.85%) |
Jan 29, 2003 | 13.01 | 13.25 | 12.43 | 12.98 | 224,900 | +0.09(+0.70%) |
Jan 28, 2003 | 12.99 | 13.16 | 12.89 | 12.89 | 68,100 | -0.17(-1.30%) |
Jan 27, 2003 | 13.85 | 13.85 | 12.75 | 13.06 | 305,500 | -0.59(-4.32%) |
Jan 24, 2003 | 14.00 | 14.03 | 13.25 | 13.65 | 258,800 | -0.25(-1.80%) |
Jan 23, 2003 | 13.30 | 14.04 | 13.13 | 13.90 | 258,400 | +0.52(+3.89%) |
Jan 22, 2003 | 13.40 | 13.50 | 12.95 | 13.38 | 283,500 | -0.14(-1.04%) |
Jan 21, 2003 | 14.15 | 14.15 | 13.43 | 13.52 | 242,000 | -0.65(-4.59%) |
Jan 17, 2003 | 13.81 | 14.22 | 13.81 | 14.17 | 104,800 | -0.11(-0.77%) |
Jan 16, 2003 | 14.14 | 14.33 | 14.10 | 14.28 | 139,300 | -0.12(-0.83%) |
Jan 15, 2003 | 14.08 | 14.58 | 13.75 | 14.40 | 275,800 | +0.25(+1.77%) |
Jan 14, 2003 | 14.30 | 14.31 | 13.75 | 14.15 | 208,700 | -0.20(-1.39%) |
Jan 13, 2003 | 13.79 | 14.50 | 13.79 | 14.35 | 313,300 | +0.55(+3.99%) |
Jan 10, 2003 | 13.58 | 13.89 | 13.57 | 13.80 | 242,700 | -0.07(-0.50%) |
Jan 09, 2003 | 12.99 | 14.05 | 12.75 | 13.87 | 1,175,500 | +2.12(+18.04%) |
Jan 08, 2003 | 11.90 | 11.91 | 11.69 | 11.75 | 190,100 | -0.09(-0.76%) |
Jan 07, 2003 | 11.75 | 11.90 | 11.58 | 11.84 | 193,700 | +0.16(+1.37%) |
Jan 06, 2003 | 12.00 | 12.10 | 11.45 | 11.68 | 556,900 | +0.01(+0.09%) |
Jan 03, 2003 | 11.91 | 11.95 | 11.64 | 11.67 | 143,700 | -0.23(-1.93%) |
Jan 02, 2003 | 11.46 | 11.90 | 11.37 | 11.90 | 102,600 | +0.26(+2.23%) |
Dec 31, 2002 | 11.23 | 11.75 | 11.01 | 11.64 | 209,100 | +0.50(+4.49%) |
Dec 30, 2002 | 11.40 | 11.42 | 11.04 | 11.14 | 107,300 | -0.17(-1.50%) |
Dec 27, 2002 | 11.66 | 11.66 | 11.05 | 11.31 | 118,400 | -0.34(-2.92%) |
Dec 26, 2002 | 11.26 | 11.76 | 11.26 | 11.65 | 86,800 | +0.11(+0.95%) |
Dec 24, 2002 | 11.53 | 11.67 | 11.32 | 11.54 | 98,300 | -0.02(-0.17%) |
Dec 23, 2002 | 11.62 | 11.75 | 11.40 | 11.56 | 168,700 | -0.03(-0.26%) |
Dec 20, 2002 | 11.62 | 11.75 | 11.40 | 11.59 | 139,200 | +0.14(+1.21%) |
Dec 19, 2002 | 11.02 | 11.60 | 11.02 | 11.45 | 169,400 | +0.30(+2.70%) |
Dec 18, 2002 | 11.41 | 11.48 | 11.05 | 11.15 | 162,300 | -0.10(-0.89%) |
Dec 17, 2002 | 11.01 | 11.49 | 10.96 | 11.25 | 175,400 | +0.20(+1.81%) |
Dec 16, 2002 | 10.73 | 11.13 | 10.62 | 11.05 | 185,000 | +0.43(+4.05%) |
Dec 13, 2002 | 10.76 | 10.76 | 10.43 | 10.62 | 128,600 | +0.06(+0.57%) |
Dec 12, 2002 | 10.60 | 10.84 | 10.35 | 10.56 | 125,700 | -0.04(-0.38%) |
Dec 11, 2002 | 10.65 | 10.69 | 10.39 | 10.60 | 49,900 | -0.05(-0.47%) |
Dec 10, 2002 | 10.45 | 10.73 | 10.21 | 10.65 | 118,800 | +0.04(+0.38%) |
Dec 09, 2002 | 10.80 | 10.90 | 10.60 | 10.61 | 164,700 | +0.01(+0.09%) |
Dec 06, 2002 | 10.50 | 10.80 | 10.23 | 10.60 | 157,100 | +0.30(+2.91%) |
Dec 05, 2002 | 10.73 | 10.73 | 10.30 | 10.30 | 58,300 | -0.32(-3.01%) |
Dec 04, 2002 | 10.80 | 10.82 | 10.41 | 10.62 | 131,400 | +0.03(+0.28%) |
Dec 03, 2002 | 10.70 | 10.85 | 10.57 | 10.59 | 215,500 | -0.01(-0.09%) |