Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 11.49 | 11.62 | 11.27 | 11.50 | 2,396,492 | +0.17(+1.52%) |
Feb 27, 2003 | 11.38 | 11.55 | 10.92 | 11.33 | 2,846,167 | +0.17(+1.55%) |
Feb 26, 2003 | 11.41 | 11.49 | 11.12 | 11.16 | 2,131,235 | -0.32(-2.76%) |
Feb 25, 2003 | 11.62 | 11.65 | 11.07 | 11.48 | 4,336,634 | -0.24(-2.05%) |
Feb 24, 2003 | 11.97 | 12.17 | 11.69 | 11.72 | 2,143,022 | -0.27(-2.24%) |
Feb 21, 2003 | 12.13 | 12.15 | 11.65 | 11.98 | 3,176,200 | -0.08(-0.64%) |
Feb 20, 2003 | 12.16 | 12.17 | 11.69 | 12.06 | 1,994,591 | +0.02(+0.16%) |
Feb 19, 2003 | 11.85 | 12.21 | 11.79 | 12.04 | 3,044,979 | +0.05(+0.40%) |
Feb 18, 2003 | 11.54 | 12.05 | 11.54 | 11.99 | 2,917,201 | +0.62(+5.48%) |
Feb 14, 2003 | 11.14 | 11.64 | 11.01 | 11.37 | 3,236,281 | +0.23(+2.07%) |
Feb 13, 2003 | 11.17 | 11.43 | 11.01 | 11.14 | 3,128,322 | -0.02(-0.17%) |
Feb 12, 2003 | 11.19 | 11.40 | 11.08 | 11.16 | 3,233,882 | -0.03(-0.26%) |
Feb 11, 2003 | 11.16 | 11.41 | 10.79 | 11.19 | 3,638,809 | +0.08(+0.69%) |
Feb 10, 2003 | 11.41 | 11.59 | 10.81 | 11.11 | 4,597,093 | -0.23(-2.03%) |
Feb 07, 2003 | 11.66 | 11.75 | 11.22 | 11.34 | 4,625,361 | -0.06(-0.51%) |
Feb 06, 2003 | 12.46 | 12.62 | 11.10 | 11.40 | 16,066,461 | -1.20(-9.51%) |
Feb 05, 2003 | 12.98 | 13.32 | 12.56 | 12.60 | 4,315,251 | -0.44(-3.38%) |
Feb 04, 2003 | 13.35 | 13.35 | 12.90 | 13.04 | 4,037,894 | -0.49(-3.61%) |
Feb 03, 2003 | 13.34 | 13.61 | 13.17 | 13.53 | 2,632,856 | +0.30(+2.25%) |
Jan 31, 2003 | 13.19 | 13.62 | 12.85 | 13.23 | 3,954,030 | -0.04(-0.29%) |
Jan 30, 2003 | 13.23 | 13.59 | 13.17 | 13.27 | 4,213,644 | +0.06(+0.44%) |
Jan 29, 2003 | 12.75 | 13.28 | 12.50 | 13.21 | 4,140,742 | +0.32(+2.45%) |
Jan 28, 2003 | 12.33 | 12.99 | 12.27 | 12.89 | 4,479,641 | +0.66(+5.41%) |
Jan 27, 2003 | 12.32 | 12.61 | 12.14 | 12.23 | 5,413,934 | -0.49(-3.84%) |
Jan 24, 2003 | 13.11 | 13.11 | 12.46 | 12.72 | 3,598,546 | -0.36(-2.78%) |
Jan 23, 2003 | 13.14 | 13.20 | 12.30 | 13.09 | 5,950,811 | +0.79(+6.39%) |
Jan 22, 2003 | 12.42 | 13.23 | 12.26 | 12.30 | 6,537,861 | -0.13(-1.08%) |
Jan 21, 2003 | 12.27 | 13.06 | 11.94 | 12.43 | 4,962,695 | +0.12(+0.93%) |
Jan 17, 2003 | 13.09 | 13.10 | 12.26 | 12.32 | 5,378,052 | -1.21(-8.93%) |
Jan 16, 2003 | 13.92 | 14.14 | 13.23 | 13.53 | 3,542,740 | -0.35(-2.56%) |
Jan 15, 2003 | 14.20 | 14.26 | 13.77 | 13.88 | 2,995,954 | -0.27(-1.90%) |
Jan 14, 2003 | 13.83 | 14.36 | 13.81 | 14.15 | 3,352,690 | +0.35(+2.50%) |
Jan 13, 2003 | 13.66 | 14.14 | 13.35 | 13.81 | 4,445,845 | +0.22(+1.62%) |
Jan 10, 2003 | 13.23 | 13.64 | 12.99 | 13.58 | 2,441,032 | +0.14(+1.07%) |
Jan 09, 2003 | 12.91 | 13.62 | 12.86 | 13.44 | 3,482,450 | +0.58(+4.47%) |
Jan 08, 2003 | 13.40 | 13.70 | 12.71 | 12.87 | 2,967,269 | -0.64(-4.75%) |
Jan 07, 2003 | 13.44 | 13.72 | 13.16 | 13.51 | 2,817,586 | +0.09(+0.64%) |
Jan 06, 2003 | 13.06 | 13.62 | 13.06 | 13.42 | 3,208,953 | +0.42(+3.24%) |
Jan 03, 2003 | 12.59 | 13.05 | 12.42 | 13.00 | 2,774,194 | +0.54(+4.31%) |
Jan 02, 2003 | 12.10 | 12.61 | 11.76 | 12.46 | 3,733,417 | +0.65(+5.52%) |
Dec 31, 2002 | 11.73 | 12.07 | 11.65 | 11.81 | 2,208,006 | +0.07(+0.57%) |
Dec 30, 2002 | 12.09 | 12.23 | 11.55 | 11.74 | 2,339,852 | -0.39(-3.24%) |
Dec 27, 2002 | 12.44 | 12.55 | 12.09 | 12.14 | 1,788,685 | -0.40(-3.21%) |
Dec 26, 2002 | 12.80 | 12.94 | 12.43 | 12.54 | 1,734,862 | -0.24(-1.88%) |
Dec 24, 2002 | 12.50 | 12.89 | 12.49 | 12.78 | 771,154 | +0.08(+0.60%) |
Dec 23, 2002 | 12.88 | 12.94 | 12.40 | 12.70 | 3,244,313 | +0.24(+1.92%) |
Dec 20, 2002 | 12.88 | 12.94 | 12.40 | 12.46 | 3,816,133 | -0.14(-1.13%) |
Dec 19, 2002 | 12.32 | 13.41 | 12.26 | 12.61 | 4,722,368 | +0.25(+2.02%) |
Dec 18, 2002 | 12.59 | 12.67 | 12.35 | 12.36 | 3,466,699 | -0.38(-3.01%) |
Dec 17, 2002 | 12.32 | 12.79 | 12.31 | 12.74 | 3,986,991 | +0.47(+3.83%) |
Dec 16, 2002 | 11.68 | 12.35 | 11.65 | 12.27 | 2,493,708 | +0.68(+5.87%) |
Dec 13, 2002 | 11.92 | 11.94 | 11.46 | 11.59 | 3,259,021 | -0.35(-2.89%) |
Dec 12, 2002 | 11.88 | 12.07 | 11.87 | 11.94 | 3,287,601 | +0.05(+0.40%) |
Dec 11, 2002 | 11.79 | 12.01 | 11.29 | 11.89 | 3,894,261 | -0.12(-0.96%) |
Dec 10, 2002 | 12.33 | 12.35 | 11.76 | 12.00 | 4,293,137 | -0.12(-1.03%) |
Dec 09, 2002 | 12.38 | 12.49 | 12.08 | 12.13 | 4,070,229 | -0.34(-2.69%) |
Dec 06, 2002 | 12.19 | 12.92 | 12.16 | 12.46 | 6,763,793 | +0.19(+1.56%) |
Dec 05, 2002 | 11.84 | 12.51 | 11.72 | 12.27 | 6,697,974 | +0.66(+5.70%) |
Dec 04, 2002 | 11.72 | 11.88 | 11.47 | 11.61 | 8,657,205 | -0.56(-4.57%) |
Dec 03, 2002 | 12.00 | 12.49 | 11.84 | 12.17 | 19,473,704 | +1.21(+11.02%) |