Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 12.04 | 12.18 | 12.03 | 12.05 | 478,969 | -0.31(-2.51%) |
Feb 27, 2003 | 12.35 | 12.53 | 12.29 | 12.36 | 575,007 | +0.16(+1.33%) |
Feb 26, 2003 | 12.14 | 12.25 | 12.11 | 12.20 | 428,197 | -0.08(-0.65%) |
Feb 25, 2003 | 12.11 | 12.40 | 12.11 | 12.28 | 887,591 | -0.04(-0.36%) |
Feb 24, 2003 | 12.39 | 12.47 | 12.28 | 12.32 | 713,866 | +0.02(+0.16%) |
Feb 21, 2003 | 12.19 | 12.36 | 12.18 | 12.30 | 535,246 | +0.30(+2.52%) |
Feb 20, 2003 | 12.05 | 12.10 | 11.93 | 12.00 | 400,058 | +0.21(+1.79%) |
Feb 19, 2003 | 11.99 | 11.99 | 11.77 | 11.79 | 325,430 | -0.16(-1.30%) |
Feb 18, 2003 | 12.03 | 12.11 | 11.93 | 11.94 | 358,462 | -0.04(-0.33%) |
Feb 14, 2003 | 11.89 | 12.08 | 11.84 | 11.98 | 455,724 | +0.12(+1.03%) |
Feb 13, 2003 | 11.77 | 11.90 | 11.72 | 11.86 | 530,964 | +0.17(+1.47%) |
Feb 12, 2003 | 11.77 | 11.84 | 11.65 | 11.69 | 2,734,957 | -0.20(-1.72%) |
Feb 11, 2003 | 11.84 | 11.97 | 11.80 | 11.89 | 623,333 | +0.07(+0.62%) |
Feb 10, 2003 | 11.88 | 11.88 | 11.73 | 11.82 | 432,479 | +0.13(+1.08%) |
Feb 07, 2003 | 11.84 | 11.89 | 11.62 | 11.69 | 396,388 | -0.21(-1.77%) |
Feb 06, 2003 | 11.87 | 11.94 | 11.78 | 11.90 | 575,007 | -0.14(-1.17%) |
Feb 05, 2003 | 12.01 | 12.14 | 11.93 | 12.04 | 812,351 | -0.11(-0.89%) |
Feb 04, 2003 | 12.11 | 12.18 | 12.06 | 12.15 | 1,207,516 | -0.20(-1.59%) |
Feb 03, 2003 | 12.19 | 12.35 | 12.15 | 12.35 | 1,821,062 | -0.07(-0.54%) |
Jan 31, 2003 | 12.15 | 12.52 | 12.12 | 12.42 | 1,331,693 | +0.37(+3.08%) |
Jan 30, 2003 | 12.15 | 12.24 | 12.03 | 12.04 | 614,769 | -0.15(-1.26%) |
Jan 29, 2003 | 12.09 | 12.29 | 12.04 | 12.20 | 1,035,014 | +0.35(+2.92%) |
Jan 28, 2003 | 11.76 | 11.88 | 11.74 | 11.85 | 1,586,165 | +0.30(+2.63%) |
Jan 27, 2003 | 11.68 | 11.75 | 11.46 | 11.55 | 1,085,786 | -0.25(-2.09%) |
Jan 24, 2003 | 12.03 | 12.03 | 11.78 | 11.79 | 591,524 | -0.26(-2.17%) |
Jan 23, 2003 | 12.10 | 12.17 | 12.03 | 12.06 | 698,573 | +0.04(+0.30%) |
Jan 22, 2003 | 12.08 | 12.15 | 11.95 | 12.02 | 567,667 | -0.13(-1.08%) |
Jan 21, 2003 | 12.40 | 12.40 | 12.10 | 12.15 | 1,039,296 | -0.35(-2.77%) |
Jan 17, 2003 | 12.68 | 12.73 | 12.47 | 12.50 | 398,223 | -0.38(-2.92%) |
Jan 16, 2003 | 12.74 | 12.87 | 12.66 | 12.87 | 483,863 | +0.25(+1.94%) |
Jan 15, 2003 | 12.64 | 12.71 | 12.60 | 12.63 | 558,491 | +0.11(+0.91%) |
Jan 14, 2003 | 12.50 | 12.58 | 12.42 | 12.51 | 371,920 | -0.13(-1.03%) |
Jan 13, 2003 | 12.65 | 12.68 | 12.42 | 12.64 | 864,958 | -0.06(-0.44%) |
Jan 10, 2003 | 12.73 | 12.81 | 12.65 | 12.70 | 320,536 | -0.17(-1.35%) |
Jan 09, 2003 | 12.67 | 12.87 | 12.64 | 12.87 | 472,852 | +0.24(+1.88%) |
Jan 08, 2003 | 12.54 | 12.70 | 12.47 | 12.64 | 685,115 | -0.19(-1.50%) |
Jan 07, 2003 | 13.05 | 13.08 | 12.83 | 12.83 | 1,144,510 | -0.59(-4.39%) |
Jan 06, 2003 | 13.23 | 13.42 | 13.23 | 13.42 | 2,640,142 | +0.22(+1.70%) |
Jan 03, 2003 | 13.17 | 13.28 | 13.10 | 13.19 | 461,229 | -0.14(-1.03%) |
Jan 02, 2003 | 13.28 | 13.40 | 13.27 | 13.33 | 885,145 | +0.50(+3.90%) |
Dec 31, 2002 | 12.75 | 12.83 | 12.67 | 12.83 | 340,722 | +0.05(+0.42%) |
Dec 30, 2002 | 12.93 | 12.97 | 12.75 | 12.78 | 369,473 | +0.12(+0.98%) |
Dec 27, 2002 | 12.83 | 12.92 | 12.60 | 12.65 | 468,570 | -0.10(-0.80%) |
Dec 26, 2002 | 12.87 | 12.87 | 12.75 | 12.75 | 194,523 | -0.04(-0.31%) |
Dec 24, 2002 | 12.87 | 12.87 | 12.75 | 12.79 | 152,927 | -0.07(-0.56%) |
Dec 23, 2002 | 12.81 | 12.87 | 12.74 | 12.87 | 562,773 | +0.38(+3.01%) |
Dec 20, 2002 | 12.49 | 12.67 | 12.48 | 12.49 | 734,664 | +0.37(+3.08%) |
Dec 19, 2002 | 12.19 | 12.25 | 12.07 | 12.12 | 957,938 | +0.13(+1.05%) |
Dec 18, 2002 | 12.35 | 12.35 | 11.99 | 11.99 | 1,657,735 | -0.28(-2.29%) |
Dec 17, 2002 | 12.46 | 12.59 | 12.27 | 12.27 | 1,142,675 | -0.02(-0.15%) |
Dec 16, 2002 | 12.03 | 12.29 | 12.03 | 12.29 | 505,884 | +0.58(+4.96%) |
Dec 13, 2002 | 11.84 | 11.91 | 11.71 | 11.71 | 463,676 | -0.09(-0.72%) |
Dec 12, 2002 | 11.81 | 11.84 | 11.73 | 11.79 | 415,963 | -0.07(-0.62%) |
Dec 11, 2002 | 11.79 | 11.91 | 11.79 | 11.87 | 230,003 | -0.01(-0.07%) |
Dec 10, 2002 | 11.77 | 11.90 | 11.75 | 11.88 | 424,527 | +0.32(+2.73%) |
Dec 09, 2002 | 11.73 | 11.76 | 11.49 | 11.56 | 338,275 | -0.25(-2.13%) |
Dec 06, 2002 | 11.57 | 11.87 | 11.57 | 11.81 | 441,043 | +0.25(+2.13%) |
Dec 05, 2002 | 11.80 | 11.84 | 11.46 | 11.57 | 333,993 | -0.13(-1.12%) |
Dec 04, 2002 | 11.74 | 11.79 | 11.67 | 11.70 | 402,505 | +0.06(+0.52%) |
Dec 03, 2002 | 11.79 | 11.84 | 11.62 | 11.64 | 512,001 | -0.15(-1.28%) |