Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 11.31 | 11.55 | 11.18 | 11.50 | 1,263,665 | +0.13(+1.14%) |
Feb 27, 2003 | 11.19 | 11.46 | 10.91 | 11.37 | 1,621,236 | +0.35(+3.21%) |
Feb 26, 2003 | 11.39 | 11.52 | 10.97 | 11.02 | 1,476,284 | -0.47(-4.13%) |
Feb 25, 2003 | 11.13 | 11.56 | 11.02 | 11.50 | 1,817,865 | +0.14(+1.22%) |
Feb 24, 2003 | 11.36 | 11.62 | 11.23 | 11.36 | 1,886,691 | +0.02(+0.15%) |
Feb 21, 2003 | 11.71 | 11.71 | 11.28 | 11.34 | 1,917,512 | -0.39(-3.31%) |
Feb 20, 2003 | 11.34 | 11.75 | 11.31 | 11.73 | 2,888,841 | +0.42(+3.74%) |
Feb 19, 2003 | 11.41 | 11.53 | 11.22 | 11.31 | 2,076,832 | -0.19(-1.65%) |
Feb 18, 2003 | 11.01 | 11.50 | 10.99 | 11.50 | 2,970,644 | +0.66(+6.05%) |
Feb 14, 2003 | 10.38 | 10.92 | 10.28 | 10.84 | 2,620,257 | +0.53(+5.10%) |
Feb 13, 2003 | 10.66 | 10.67 | 10.18 | 10.31 | 2,932,523 | -0.35(-3.24%) |
Feb 12, 2003 | 10.49 | 10.87 | 10.49 | 10.66 | 1,694,233 | -0.03(-0.24%) |
Feb 11, 2003 | 10.87 | 11.05 | 10.59 | 10.68 | 1,930,953 | -0.16(-1.52%) |
Feb 10, 2003 | 10.63 | 10.97 | 10.45 | 10.85 | 2,332,091 | +0.25(+2.37%) |
Feb 07, 2003 | 10.89 | 10.95 | 10.49 | 10.60 | 1,602,233 | -0.16(-1.52%) |
Feb 06, 2003 | 10.67 | 10.98 | 10.60 | 10.76 | 2,630,917 | +0.09(+0.81%) |
Feb 05, 2003 | 10.90 | 11.18 | 10.62 | 10.68 | 2,717,239 | -0.09(-0.88%) |
Feb 04, 2003 | 10.13 | 10.87 | 10.12 | 10.77 | 7,425,568 | +0.54(+5.32%) |
Feb 03, 2003 | 10.02 | 10.49 | 10.01 | 10.23 | 3,829,348 | +0.14(+1.37%) |
Jan 31, 2003 | 9.899 | 10.16 | 9.528 | 10.09 | 5,435,521 | -0.35(-3.31%) |
Jan 30, 2003 | 11.21 | 11.29 | 10.36 | 10.43 | 2,802,049 | -0.77(-6.86%) |
Jan 29, 2003 | 10.64 | 11.23 | 10.29 | 11.20 | 3,787,287 | +0.51(+4.76%) |
Jan 28, 2003 | 10.54 | 10.79 | 10.19 | 10.69 | 3,458,452 | +0.21(+1.98%) |
Jan 27, 2003 | 10.44 | 10.81 | 10.36 | 10.49 | 1,580,682 | -0.13(-1.22%) |
Jan 24, 2003 | 11.15 | 11.18 | 10.45 | 10.62 | 3,934,788 | -0.59(-5.24%) |
Jan 23, 2003 | 11.09 | 11.25 | 10.79 | 11.20 | 4,352,959 | +0.72(+6.92%) |
Jan 22, 2003 | 10.85 | 11.17 | 10.48 | 10.48 | 3,900,839 | -0.30(-2.80%) |
Jan 21, 2003 | 10.87 | 11.11 | 10.72 | 10.78 | 2,823,607 | +0.14(+1.30%) |
Jan 17, 2003 | 11.06 | 11.08 | 10.62 | 10.64 | 2,349,703 | -0.66(-5.81%) |
Jan 16, 2003 | 11.14 | 11.39 | 11.01 | 11.30 | 4,254,587 | +0.20(+1.79%) |
Jan 15, 2003 | 11.34 | 11.48 | 10.79 | 11.10 | 2,626,282 | -0.60(-5.09%) |
Jan 14, 2003 | 11.54 | 12.09 | 11.44 | 11.69 | 3,096,130 | +0.08(+0.67%) |
Jan 13, 2003 | 12.12 | 12.41 | 11.57 | 11.62 | 2,352,484 | -0.28(-2.39%) |
Jan 10, 2003 | 11.09 | 11.99 | 11.08 | 11.90 | 2,351,557 | +0.48(+4.23%) |
Jan 09, 2003 | 10.91 | 11.61 | 10.86 | 11.42 | 2,990,342 | +0.73(+6.78%) |
Jan 08, 2003 | 10.74 | 10.99 | 10.63 | 10.69 | 1,869,427 | -0.28(-2.52%) |
Jan 07, 2003 | 11.06 | 11.30 | 10.76 | 10.97 | 2,833,803 | +0.12(+1.11%) |
Jan 06, 2003 | 10.62 | 11.00 | 10.37 | 10.85 | 3,530,638 | +0.91(+9.21%) |
Jan 03, 2003 | 9.873 | 10.40 | 9.847 | 9.934 | 1,722,158 | -0.12(-1.20%) |
Jan 02, 2003 | 9.476 | 10.09 | 9.235 | 10.05 | 1,964,439 | +0.75(+8.07%) |
Dec 31, 2002 | 9.286 | 9.606 | 9.252 | 9.304 | 1,401,433 | -0.10(-1.10%) |
Dec 30, 2002 | 9.727 | 9.847 | 9.235 | 9.407 | 1,352,768 | -0.17(-1.80%) |
Dec 27, 2002 | 9.718 | 9.804 | 9.537 | 9.580 | 711,086 | -0.11(-1.16%) |
Dec 26, 2002 | 9.968 | 10.16 | 9.588 | 9.692 | 996,703 | -0.13(-1.32%) |
Dec 24, 2002 | 9.873 | 10.05 | 9.727 | 9.821 | 489,429 | -0.08(-0.78%) |
Dec 23, 2002 | 9.632 | 10.07 | 9.364 | 9.899 | 1,289,851 | +0.22(+2.23%) |
Dec 20, 2002 | 9.632 | 9.804 | 9.364 | 9.683 | 1,982,515 | +0.18(+1.91%) |
Dec 19, 2002 | 9.399 | 9.709 | 8.993 | 9.502 | 3,162,870 | +0.10(+1.10%) |
Dec 18, 2002 | 10.35 | 10.43 | 9.390 | 9.399 | 4,006,975 | -1.19(-11.25%) |
Dec 17, 2002 | 10.53 | 11.06 | 10.45 | 10.59 | 1,858,767 | -0.18(-1.68%) |
Dec 16, 2002 | 10.40 | 10.87 | 10.15 | 10.77 | 1,930,142 | +0.65(+6.39%) |
Dec 13, 2002 | 10.55 | 10.68 | 10.11 | 10.12 | 1,871,397 | -0.76(-6.98%) |
Dec 12, 2002 | 11.22 | 11.35 | 10.80 | 10.88 | 1,906,157 | -0.14(-1.25%) |
Dec 11, 2002 | 10.70 | 11.56 | 10.45 | 11.02 | 4,999,507 | +0.18(+1.67%) |
Dec 10, 2002 | 9.839 | 10.88 | 9.752 | 10.84 | 4,401,740 | +1.05(+10.76%) |
Dec 09, 2002 | 10.92 | 10.93 | 9.735 | 9.787 | 3,935,020 | -1.19(-10.85%) |
Dec 06, 2002 | 11.18 | 11.39 | 10.88 | 10.98 | 2,180,998 | -0.26(-2.30%) |
Dec 05, 2002 | 11.84 | 11.86 | 11.18 | 11.24 | 2,277,749 | -0.24(-2.11%) |
Dec 04, 2002 | 12.25 | 12.32 | 11.09 | 11.48 | 4,925,815 | -1.29(-10.14%) |
Dec 03, 2002 | 13.77 | 13.81 | 12.74 | 12.77 | 2,840,987 | -1.25(-8.92%) |