Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 13.31 | 13.38 | 13.28 | 13.34 | 273,914 | +0.07(+0.49%) |
Feb 27, 2003 | 13.21 | 13.28 | 13.15 | 13.28 | 281,097 | +0.13(+0.97%) |
Feb 26, 2003 | 13.14 | 13.17 | 13.05 | 13.15 | 319,728 | +0.03(+0.26%) |
Feb 25, 2003 | 13.02 | 13.14 | 12.93 | 13.12 | 304,975 | +0.13(+1.03%) |
Feb 24, 2003 | 13.20 | 13.20 | 12.91 | 12.98 | 242,660 | -0.05(-0.40%) |
Feb 21, 2003 | 12.84 | 13.03 | 12.78 | 13.03 | 175,491 | +0.22(+1.69%) |
Feb 20, 2003 | 12.80 | 12.87 | 12.72 | 12.82 | 192,963 | -0.00(-0.03%) |
Feb 19, 2003 | 12.78 | 12.82 | 12.68 | 12.82 | 173,356 | +0.11(+0.86%) |
Feb 18, 2003 | 12.52 | 12.81 | 12.52 | 12.71 | 229,459 | +0.16(+1.26%) |
Feb 14, 2003 | 12.64 | 12.70 | 12.55 | 12.55 | 131,812 | -0.12(-0.95%) |
Feb 13, 2003 | 12.59 | 12.67 | 12.51 | 12.67 | 156,661 | +0.05(+0.38%) |
Feb 12, 2003 | 12.64 | 12.76 | 12.60 | 12.62 | 213,929 | -0.08(-0.65%) |
Feb 11, 2003 | 12.91 | 12.91 | 12.68 | 12.71 | 203,446 | -0.12(-0.94%) |
Feb 10, 2003 | 12.59 | 12.83 | 12.59 | 12.83 | 234,312 | +0.19(+1.49%) |
Feb 07, 2003 | 12.77 | 12.78 | 12.64 | 12.64 | 165,202 | -0.13(-1.02%) |
Feb 06, 2003 | 12.64 | 12.77 | 12.64 | 12.77 | 178,597 | +0.13(+1.06%) |
Feb 05, 2003 | 12.58 | 12.64 | 12.55 | 12.63 | 205,969 | +0.03(+0.25%) |
Feb 04, 2003 | 12.49 | 12.60 | 12.49 | 12.60 | 255,278 | +0.09(+0.69%) |
Feb 03, 2003 | 12.57 | 12.61 | 12.52 | 12.52 | 258,384 | +0.02(+0.14%) |
Jan 31, 2003 | 12.43 | 12.53 | 12.43 | 12.50 | 309,828 | +0.07(+0.55%) |
Jan 30, 2003 | 12.51 | 12.53 | 12.40 | 12.43 | 194,128 | -0.08(-0.60%) |
Jan 29, 2003 | 12.41 | 12.53 | 12.36 | 12.51 | 123,853 | +0.11(+0.89%) |
Jan 28, 2003 | 12.21 | 12.40 | 12.21 | 12.40 | 110,070 | +0.14(+1.12%) |
Jan 27, 2003 | 12.36 | 12.49 | 12.16 | 12.26 | 349,236 | -0.12(-0.97%) |
Jan 24, 2003 | 12.50 | 12.53 | 12.38 | 12.38 | 129,677 | -0.14(-1.10%) |
Jan 23, 2003 | 12.43 | 12.53 | 12.37 | 12.52 | 223,441 | +0.02(+0.16%) |
Jan 22, 2003 | 12.43 | 12.56 | 12.42 | 12.50 | 223,441 | +0.05(+0.39%) |
Jan 21, 2003 | 12.50 | 12.55 | 12.45 | 12.45 | 260,713 | -0.01(-0.08%) |
Jan 17, 2003 | 12.56 | 12.56 | 12.46 | 12.46 | 277,603 | -0.11(-0.87%) |
Jan 16, 2003 | 12.67 | 12.72 | 12.55 | 12.57 | 260,325 | -0.09(-0.68%) |
Jan 15, 2003 | 12.64 | 12.72 | 12.51 | 12.65 | 414,463 | +0.03(+0.27%) |
Jan 14, 2003 | 12.45 | 12.62 | 12.44 | 12.62 | 176,656 | +0.19(+1.52%) |
Jan 13, 2003 | 12.40 | 12.55 | 12.40 | 12.43 | 178,597 | -0.02(-0.17%) |
Jan 10, 2003 | 12.48 | 12.53 | 12.45 | 12.45 | 148,119 | -0.09(-0.69%) |
Jan 09, 2003 | 12.55 | 12.62 | 12.40 | 12.54 | 235,283 | +0.01(+0.08%) |
Jan 08, 2003 | 12.74 | 12.74 | 12.47 | 12.53 | 234,312 | -0.13(-1.00%) |
Jan 07, 2003 | 12.91 | 12.93 | 12.65 | 12.65 | 243,630 | -0.34(-2.64%) |
Jan 06, 2003 | 12.81 | 13.00 | 12.79 | 13.00 | 225,382 | +0.11(+0.83%) |
Jan 03, 2003 | 12.73 | 12.90 | 12.70 | 12.89 | 117,253 | +0.12(+0.91%) |
Jan 02, 2003 | 12.74 | 12.78 | 12.67 | 12.78 | 129,483 | +0.12(+0.92%) |
Dec 31, 2002 | 12.74 | 12.83 | 12.60 | 12.66 | 307,498 | -0.13(-1.05%) |
Dec 30, 2002 | 12.62 | 12.79 | 12.55 | 12.79 | 311,187 | +0.16(+1.28%) |
Dec 27, 2002 | 12.60 | 12.69 | 12.59 | 12.63 | 110,070 | -0.01(-0.05%) |
Dec 26, 2002 | 12.65 | 12.69 | 12.60 | 12.64 | 246,930 | -0.04(-0.35%) |
Dec 24, 2002 | 12.64 | 12.71 | 12.61 | 12.68 | 54,744 | -0.04(-0.32%) |
Dec 23, 2002 | 12.57 | 12.72 | 12.57 | 12.72 | 224,023 | +0.10(+0.82%) |
Dec 20, 2002 | 12.45 | 12.68 | 12.44 | 12.62 | 206,746 | +0.15(+1.24%) |
Dec 19, 2002 | 12.50 | 12.51 | 12.38 | 12.47 | 299,539 | +0.00(+0.00%) |
Dec 18, 2002 | 12.53 | 12.59 | 12.43 | 12.47 | 269,643 | -0.12(-0.98%) |
Dec 17, 2002 | 12.82 | 12.82 | 12.59 | 12.59 | 274,302 | -0.20(-1.53%) |
Dec 16, 2002 | 12.71 | 12.79 | 12.61 | 12.79 | 245,183 | +0.16(+1.31%) |
Dec 13, 2002 | 12.69 | 12.76 | 12.62 | 12.62 | 174,715 | -0.14(-1.08%) |
Dec 12, 2002 | 12.78 | 12.83 | 12.68 | 12.76 | 419,122 | -0.10(-0.80%) |
Dec 11, 2002 | 12.88 | 12.98 | 12.86 | 12.86 | 277,991 | +0.00(+0.03%) |
Dec 10, 2002 | 12.86 | 12.91 | 12.83 | 12.86 | 200,534 | -0.07(-0.56%) |
Dec 09, 2002 | 12.76 | 12.93 | 12.76 | 12.93 | 172,191 | +0.11(+0.88%) |
Dec 06, 2002 | 12.87 | 12.94 | 12.79 | 12.82 | 173,744 | -0.09(-0.72%) |
Dec 05, 2002 | 12.88 | 12.95 | 12.86 | 12.91 | 229,847 | +0.01(+0.11%) |
Dec 04, 2002 | 12.81 | 12.94 | 12.81 | 12.90 | 141,519 | +0.05(+0.40%) |
Dec 03, 2002 | 12.78 | 12.90 | 12.76 | 12.84 | 232,759 | -0.02(-0.13%) |