Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 10.16 | 10.32 | 10.13 | 10.28 | 286,800 | +0.12(+1.23%) |
Feb 27, 2003 | 10.17 | 10.41 | 10.11 | 10.15 | 758,100 | +0.16(+1.60%) |
Feb 26, 2003 | 9.667 | 10.04 | 9.575 | 9.993 | 737,800 | +0.47(+4.99%) |
Feb 25, 2003 | 9.400 | 9.518 | 9.228 | 9.518 | 417,200 | +0.08(+0.83%) |
Feb 24, 2003 | 9.457 | 9.483 | 9.423 | 9.440 | 177,600 | -0.00(-0.02%) |
Feb 21, 2003 | 9.383 | 9.467 | 9.367 | 9.442 | 304,200 | +0.04(+0.44%) |
Feb 20, 2003 | 9.502 | 9.517 | 9.400 | 9.400 | 242,300 | -0.10(-1.05%) |
Feb 19, 2003 | 9.675 | 9.675 | 9.490 | 9.500 | 177,000 | -0.13(-1.38%) |
Feb 18, 2003 | 9.717 | 9.748 | 9.633 | 9.633 | 126,600 | -0.06(-0.60%) |
Feb 14, 2003 | 9.817 | 9.853 | 9.682 | 9.692 | 106,500 | -0.15(-1.51%) |
Feb 13, 2003 | 9.602 | 9.867 | 9.602 | 9.840 | 169,500 | +0.22(+2.30%) |
Feb 12, 2003 | 9.650 | 9.687 | 9.587 | 9.618 | 107,700 | -0.03(-0.33%) |
Feb 11, 2003 | 9.753 | 9.775 | 9.617 | 9.650 | 160,900 | -0.07(-0.69%) |
Feb 10, 2003 | 9.675 | 9.750 | 9.533 | 9.717 | 130,900 | +0.07(+0.76%) |
Feb 07, 2003 | 9.250 | 9.883 | 9.585 | 9.643 | 325,400 | -0.13(-1.36%) |
Feb 06, 2003 | 9.250 | 9.797 | 9.158 | 9.777 | 1,407,900 | -0.23(-2.31%) |
Feb 05, 2003 | 10.09 | 10.14 | 10.00 | 10.01 | 90,200 | -0.04(-0.38%) |
Feb 04, 2003 | 10.04 | 10.07 | 9.950 | 10.05 | 105,200 | -0.04(-0.36%) |
Feb 03, 2003 | 10.07 | 10.12 | 10.05 | 10.08 | 100,200 | +0.05(+0.55%) |
Jan 31, 2003 | 9.767 | 10.06 | 9.717 | 10.03 | 252,900 | +0.27(+2.73%) |
Jan 30, 2003 | 9.917 | 10.00 | 9.750 | 9.762 | 168,300 | -0.15(-1.56%) |
Jan 29, 2003 | 10.03 | 10.03 | 9.823 | 9.917 | 312,000 | -0.11(-1.08%) |
Jan 28, 2003 | 9.958 | 10.05 | 9.898 | 10.03 | 151,000 | +0.07(+0.74%) |
Jan 27, 2003 | 10.11 | 10.11 | 9.892 | 9.952 | 163,400 | -0.18(-1.79%) |
Jan 24, 2003 | 10.38 | 10.40 | 10.03 | 10.13 | 236,800 | -0.25(-2.41%) |
Jan 23, 2003 | 10.44 | 10.52 | 10.35 | 10.38 | 116,500 | -0.05(-0.51%) |
Jan 22, 2003 | 10.67 | 10.68 | 10.44 | 10.44 | 242,900 | -0.28(-2.60%) |
Jan 21, 2003 | 10.96 | 10.97 | 10.70 | 10.71 | 87,700 | -0.30(-2.74%) |
Jan 17, 2003 | 11.05 | 11.05 | 10.93 | 11.02 | 122,700 | -0.04(-0.36%) |
Jan 16, 2003 | 10.88 | 11.06 | 10.79 | 11.06 | 107,600 | +0.20(+1.83%) |
Jan 15, 2003 | 10.93 | 10.93 | 10.79 | 10.86 | 81,100 | -0.04(-0.32%) |
Jan 14, 2003 | 10.92 | 10.95 | 10.86 | 10.89 | 113,400 | -0.04(-0.40%) |
Jan 13, 2003 | 10.96 | 10.99 | 10.83 | 10.94 | 86,900 | +0.01(+0.05%) |
Jan 10, 2003 | 10.83 | 10.98 | 10.83 | 10.93 | 65,500 | +0.01(+0.14%) |
Jan 09, 2003 | 10.82 | 10.93 | 10.82 | 10.92 | 70,000 | +0.13(+1.21%) |
Jan 08, 2003 | 10.80 | 10.87 | 10.79 | 10.79 | 129,600 | -0.01(-0.12%) |
Jan 07, 2003 | 10.82 | 10.85 | 10.71 | 10.80 | 79,500 | +0.00(+0.00%) |
Jan 06, 2003 | 10.78 | 10.83 | 10.76 | 10.80 | 69,600 | +0.00(+0.02%) |
Jan 03, 2003 | 10.72 | 10.85 | 10.71 | 10.80 | 76,000 | +0.08(+0.71%) |
Jan 02, 2003 | 10.60 | 10.76 | 10.59 | 10.72 | 87,300 | +0.12(+1.16%) |
Dec 31, 2002 | 10.61 | 10.65 | 10.49 | 10.60 | 150,700 | +0.01(+0.06%) |
Dec 30, 2002 | 10.62 | 10.62 | 10.50 | 10.59 | 124,400 | -0.03(-0.27%) |
Dec 27, 2002 | 10.72 | 10.72 | 10.57 | 10.62 | 80,300 | -0.11(-0.98%) |
Dec 26, 2002 | 10.79 | 10.89 | 10.71 | 10.72 | 61,500 | -0.07(-0.62%) |
Dec 24, 2002 | 10.62 | 10.79 | 10.62 | 10.79 | 37,700 | +0.15(+1.38%) |
Dec 23, 2002 | 10.60 | 10.71 | 10.58 | 10.64 | 100,300 | +0.04(+0.42%) |
Dec 20, 2002 | 10.58 | 10.74 | 10.56 | 10.60 | 138,200 | +0.06(+0.57%) |
Dec 19, 2002 | 10.57 | 10.62 | 10.50 | 10.54 | 142,500 | -0.05(-0.46%) |
Dec 18, 2002 | 10.60 | 10.66 | 10.54 | 10.59 | 119,200 | -0.08(-0.72%) |
Dec 17, 2002 | 10.75 | 10.81 | 10.65 | 10.66 | 98,400 | -0.04(-0.33%) |
Dec 16, 2002 | 10.68 | 10.70 | 10.50 | 10.70 | 82,900 | +0.05(+0.49%) |
Dec 13, 2002 | 10.62 | 10.68 | 10.50 | 10.65 | 179,600 | -0.00(-0.02%) |
Dec 12, 2002 | 10.58 | 10.70 | 10.55 | 10.65 | 174,400 | +0.02(+0.19%) |
Dec 11, 2002 | 10.53 | 10.63 | 10.47 | 10.63 | 150,200 | +0.10(+0.92%) |
Dec 10, 2002 | 10.41 | 10.55 | 10.35 | 10.53 | 133,600 | +0.14(+1.36%) |
Dec 09, 2002 | 10.46 | 10.49 | 10.35 | 10.39 | 126,500 | -0.11(-1.00%) |
Dec 06, 2002 | 10.26 | 10.50 | 10.22 | 10.50 | 162,700 | +0.20(+1.91%) |
Dec 05, 2002 | 10.36 | 10.36 | 10.19 | 10.30 | 213,600 | -0.06(-0.56%) |
Dec 04, 2002 | 10.29 | 10.36 | 10.19 | 10.36 | 308,300 | +0.09(+0.84%) |
Dec 03, 2002 | 10.57 | 10.57 | 10.05 | 10.27 | 670,400 | -0.30(-2.79%) |