Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 10.37 | 10.37 | 10.03 | 10.33 | 3,925,338 | +0.12(+1.21%) |
Feb 27, 2003 | 10.45 | 10.45 | 10.03 | 10.21 | 3,644,015 | -0.13(-1.27%) |
Feb 26, 2003 | 10.45 | 10.49 | 10.25 | 10.34 | 3,468,528 | -0.11(-1.04%) |
Feb 25, 2003 | 10.17 | 10.45 | 9.905 | 10.45 | 3,877,654 | +0.29(+2.82%) |
Feb 24, 2003 | 10.77 | 10.81 | 10.16 | 10.16 | 3,645,695 | -0.60(-5.54%) |
Feb 21, 2003 | 10.69 | 10.81 | 10.48 | 10.76 | 2,844,759 | +0.07(+0.65%) |
Feb 20, 2003 | 10.45 | 10.74 | 10.45 | 10.69 | 2,895,932 | +0.21(+1.99%) |
Feb 19, 2003 | 10.66 | 10.66 | 10.42 | 10.48 | 1,776,326 | -0.22(-2.10%) |
Feb 18, 2003 | 10.08 | 10.70 | 10.07 | 10.70 | 3,062,115 | +0.65(+6.47%) |
Feb 14, 2003 | 9.673 | 10.05 | 9.588 | 10.05 | 4,089,196 | +0.38(+3.92%) |
Feb 13, 2003 | 9.789 | 9.944 | 9.665 | 9.673 | 6,125,911 | -0.15(-1.57%) |
Feb 12, 2003 | 10.10 | 10.13 | 9.696 | 9.828 | 2,805,733 | -0.25(-2.46%) |
Feb 11, 2003 | 10.28 | 10.42 | 10.02 | 10.08 | 2,015,780 | -0.18(-1.74%) |
Feb 10, 2003 | 10.16 | 10.29 | 9.959 | 10.25 | 2,563,694 | +0.09(+0.91%) |
Feb 07, 2003 | 10.21 | 10.32 | 9.967 | 10.16 | 2,228,872 | +0.10(+1.00%) |
Feb 06, 2003 | 10.23 | 10.23 | 9.859 | 10.06 | 4,486,692 | -0.17(-1.66%) |
Feb 05, 2003 | 10.49 | 10.73 | 10.14 | 10.23 | 3,056,429 | -0.18(-1.71%) |
Feb 04, 2003 | 10.66 | 10.66 | 10.31 | 10.41 | 2,984,063 | -0.24(-2.25%) |
Feb 03, 2003 | 10.35 | 10.80 | 10.32 | 10.65 | 2,158,703 | +0.30(+2.92%) |
Jan 31, 2003 | 10.45 | 10.46 | 10.14 | 10.35 | 4,671,613 | -0.10(-0.96%) |
Jan 30, 2003 | 11.03 | 11.04 | 10.45 | 10.45 | 2,278,236 | -0.51(-4.66%) |
Jan 29, 2003 | 10.83 | 11.00 | 10.58 | 10.96 | 2,373,346 | +0.10(+0.93%) |
Jan 28, 2003 | 10.82 | 10.99 | 10.64 | 10.86 | 2,722,512 | +0.13(+1.23%) |
Jan 27, 2003 | 11.20 | 11.45 | 10.64 | 10.73 | 4,793,472 | -0.52(-4.61%) |
Jan 24, 2003 | 11.56 | 11.56 | 11.07 | 11.24 | 6,379,450 | -0.29(-2.48%) |
Jan 23, 2003 | 10.83 | 11.58 | 10.76 | 11.53 | 12,241,614 | +1.16(+11.19%) |
Jan 22, 2003 | 11.39 | 11.69 | 10.37 | 10.37 | 8,524,198 | -1.20(-10.37%) |
Jan 21, 2003 | 11.59 | 11.65 | 11.23 | 11.57 | 5,448,126 | -0.02(-0.20%) |
Jan 17, 2003 | 11.59 | 11.64 | 11.36 | 11.59 | 6,390,435 | -0.09(-0.79%) |
Jan 16, 2003 | 11.86 | 11.88 | 11.51 | 11.69 | 5,445,800 | -0.25(-2.08%) |
Jan 15, 2003 | 12.05 | 12.09 | 11.88 | 11.93 | 4,875,917 | -0.35(-2.84%) |
Jan 14, 2003 | 11.96 | 12.38 | 11.89 | 12.28 | 5,938,276 | +0.39(+3.32%) |
Jan 13, 2003 | 12.11 | 12.23 | 11.84 | 11.89 | 2,291,805 | -0.07(-0.58%) |
Jan 10, 2003 | 11.72 | 12.06 | 11.53 | 11.96 | 3,363,856 | +0.18(+1.51%) |
Jan 09, 2003 | 11.88 | 11.95 | 11.58 | 11.78 | 8,967,440 | +0.26(+2.28%) |
Jan 08, 2003 | 11.61 | 11.72 | 11.51 | 11.51 | 4,884,705 | -0.15(-1.26%) |
Jan 07, 2003 | 11.21 | 11.89 | 11.18 | 11.66 | 7,875,488 | +0.53(+4.73%) |
Jan 06, 2003 | 10.74 | 11.18 | 10.71 | 11.14 | 4,266,492 | +0.30(+2.79%) |
Jan 03, 2003 | 10.83 | 10.87 | 10.68 | 10.83 | 2,498,307 | +0.00(+0.00%) |
Jan 02, 2003 | 10.45 | 10.84 | 10.19 | 10.83 | 4,172,416 | +0.39(+3.70%) |
Dec 31, 2002 | 10.29 | 10.52 | 10.25 | 10.45 | 2,894,769 | +0.09(+0.82%) |
Dec 30, 2002 | 10.21 | 10.41 | 10.11 | 10.36 | 2,756,498 | +0.16(+1.59%) |
Dec 27, 2002 | 10.32 | 10.56 | 10.18 | 10.20 | 1,745,183 | -0.33(-3.16%) |
Dec 26, 2002 | 10.39 | 10.67 | 10.38 | 10.53 | 2,146,039 | +0.23(+2.25%) |
Dec 24, 2002 | 10.33 | 10.59 | 10.28 | 10.30 | 1,359,059 | -0.12(-1.19%) |
Dec 23, 2002 | 9.983 | 10.45 | 9.983 | 10.42 | 1,993,683 | +0.29(+2.82%) |
Dec 20, 2002 | 10.21 | 10.36 | 10.07 | 10.14 | 3,728,529 | -0.02(-0.15%) |
Dec 19, 2002 | 10.34 | 10.52 | 9.921 | 10.15 | 2,562,661 | -0.14(-1.35%) |
Dec 18, 2002 | 10.64 | 10.64 | 10.15 | 10.29 | 1,947,550 | -0.23(-2.21%) |
Dec 17, 2002 | 10.61 | 10.76 | 10.38 | 10.52 | 2,430,463 | -0.16(-1.52%) |
Dec 16, 2002 | 10.40 | 10.69 | 10.15 | 10.69 | 3,862,923 | +0.49(+4.78%) |
Dec 13, 2002 | 10.76 | 10.76 | 10.08 | 10.20 | 5,181,922 | -0.56(-5.25%) |
Dec 12, 2002 | 10.59 | 10.82 | 10.50 | 10.76 | 6,901,132 | +0.18(+1.68%) |
Dec 11, 2002 | 10.38 | 10.68 | 10.25 | 10.59 | 5,028,791 | +0.21(+2.01%) |
Dec 10, 2002 | 10.06 | 10.52 | 9.990 | 10.38 | 8,308,263 | +0.50(+5.09%) |
Dec 09, 2002 | 10.41 | 10.42 | 9.441 | 9.874 | 12,972,381 | -0.70(-6.59%) |
Dec 06, 2002 | 10.93 | 11.07 | 10.49 | 10.57 | 11,755,728 | -0.67(-5.92%) |
Dec 05, 2002 | 10.91 | 11.47 | 10.91 | 11.24 | 15,246,095 | -0.56(-4.79%) |
Dec 04, 2002 | 11.96 | 12.15 | 11.69 | 11.80 | 4,067,873 | -0.36(-2.93%) |
Dec 03, 2002 | 12.42 | 12.65 | 12.09 | 12.16 | 4,652,487 | -0.26(-2.12%) |