Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 11.58 | 11.63 | 11.46 | 11.62 | 5,584,559 | +0.05(+0.39%) |
Feb 27, 2003 | 11.54 | 11.66 | 11.43 | 11.58 | 6,527,613 | +0.05(+0.46%) |
Feb 26, 2003 | 11.50 | 11.55 | 11.39 | 11.53 | 6,683,934 | +0.02(+0.21%) |
Feb 25, 2003 | 11.20 | 11.53 | 11.05 | 11.50 | 6,537,383 | +0.20(+1.74%) |
Feb 24, 2003 | 11.40 | 11.46 | 11.21 | 11.30 | 6,366,407 | -0.20(-1.71%) |
Feb 21, 2003 | 11.22 | 11.56 | 11.15 | 11.50 | 6,192,012 | +0.28(+2.52%) |
Feb 20, 2003 | 11.34 | 11.42 | 11.21 | 11.22 | 3,901,912 | -0.04(-0.36%) |
Feb 19, 2003 | 11.39 | 11.39 | 11.18 | 11.26 | 4,563,100 | -0.13(-1.15%) |
Feb 18, 2003 | 11.09 | 11.41 | 11.09 | 11.39 | 6,734,005 | +0.30(+2.69%) |
Feb 14, 2003 | 10.70 | 11.09 | 10.61 | 11.09 | 8,386,364 | +0.43(+3.99%) |
Feb 13, 2003 | 10.74 | 10.75 | 10.38 | 10.67 | 8,753,474 | -0.08(-0.72%) |
Feb 12, 2003 | 10.91 | 10.97 | 10.70 | 10.74 | 6,283,117 | -0.19(-1.72%) |
Feb 11, 2003 | 11.04 | 11.04 | 10.86 | 10.93 | 9,408,067 | -0.07(-0.60%) |
Feb 10, 2003 | 11.12 | 11.12 | 10.83 | 11.00 | 15,246,892 | -0.26(-2.33%) |
Feb 07, 2003 | 11.47 | 11.50 | 11.16 | 11.26 | 9,676,255 | -0.21(-1.82%) |
Feb 06, 2003 | 11.46 | 11.50 | 11.35 | 11.47 | 7,023,931 | +0.01(+0.11%) |
Feb 05, 2003 | 11.50 | 11.61 | 11.28 | 11.46 | 10,095,879 | -0.09(-0.78%) |
Feb 04, 2003 | 11.59 | 11.59 | 11.39 | 11.55 | 6,705,672 | -0.04(-0.39%) |
Feb 03, 2003 | 11.61 | 11.67 | 11.50 | 11.59 | 8,275,230 | +0.05(+0.46%) |
Jan 31, 2003 | 11.42 | 11.61 | 11.40 | 11.54 | 10,207,501 | +0.05(+0.46%) |
Jan 30, 2003 | 11.63 | 11.65 | 11.41 | 11.48 | 7,945,491 | -0.25(-2.13%) |
Jan 29, 2003 | 12.08 | 12.08 | 11.53 | 11.73 | 7,967,718 | -0.12(-1.00%) |
Jan 28, 2003 | 11.69 | 11.88 | 11.65 | 11.85 | 5,824,902 | +0.19(+1.62%) |
Jan 27, 2003 | 11.55 | 11.82 | 11.53 | 11.66 | 5,898,666 | -0.13(-1.08%) |
Jan 24, 2003 | 11.98 | 12.00 | 11.67 | 11.79 | 6,715,442 | -0.18(-1.54%) |
Jan 23, 2003 | 12.10 | 12.24 | 11.91 | 11.98 | 8,002,157 | -0.12(-1.02%) |
Jan 22, 2003 | 12.24 | 12.32 | 11.84 | 12.10 | 14,816,033 | -0.28(-2.25%) |
Jan 21, 2003 | 12.57 | 12.70 | 12.38 | 12.38 | 5,968,522 | -0.05(-0.40%) |
Jan 17, 2003 | 12.35 | 12.52 | 12.35 | 12.43 | 6,856,863 | -0.13(-1.01%) |
Jan 16, 2003 | 12.53 | 12.61 | 12.43 | 12.55 | 7,870,017 | +0.09(+0.72%) |
Jan 15, 2003 | 12.67 | 12.68 | 12.32 | 12.46 | 14,427,673 | -0.31(-2.44%) |
Jan 14, 2003 | 12.70 | 12.82 | 12.68 | 12.77 | 7,501,442 | +0.07(+0.55%) |
Jan 13, 2003 | 12.61 | 12.81 | 12.59 | 12.70 | 11,980,521 | +0.26(+2.07%) |
Jan 10, 2003 | 12.41 | 12.56 | 12.27 | 12.45 | 14,996,290 | +0.04(+0.33%) |
Jan 09, 2003 | 11.95 | 12.44 | 11.95 | 12.41 | 18,023,050 | +0.52(+4.34%) |
Jan 08, 2003 | 11.83 | 12.06 | 11.71 | 11.89 | 7,042,739 | +0.04(+0.31%) |
Jan 07, 2003 | 12.11 | 12.13 | 11.80 | 11.85 | 6,848,070 | -0.14(-1.19%) |
Jan 06, 2003 | 11.71 | 12.10 | 11.67 | 12.00 | 10,259,771 | +0.31(+2.63%) |
Jan 03, 2003 | 11.75 | 11.79 | 11.60 | 11.69 | 6,163,434 | -0.06(-0.49%) |
Jan 02, 2003 | 11.60 | 11.76 | 11.50 | 11.75 | 7,632,361 | +0.51(+4.52%) |
Dec 31, 2002 | 11.33 | 11.53 | 11.26 | 11.24 | 5,937,013 | -0.16(-1.37%) |
Dec 30, 2002 | 11.48 | 11.48 | 11.18 | 11.39 | 5,609,228 | +0.07(+0.65%) |
Dec 27, 2002 | 11.48 | 11.55 | 11.32 | 11.32 | 4,128,333 | -0.10(-0.90%) |
Dec 26, 2002 | 11.55 | 11.64 | 11.37 | 11.42 | 3,772,948 | -0.14(-1.24%) |
Dec 24, 2002 | 11.48 | 11.65 | 11.44 | 11.57 | 2,751,001 | +0.07(+0.64%) |
Dec 23, 2002 | 11.53 | 11.56 | 11.39 | 11.49 | 8,832,611 | -0.07(-0.64%) |
Dec 20, 2002 | 11.72 | 11.80 | 11.47 | 11.57 | 14,455,274 | -0.18(-1.57%) |
Dec 19, 2002 | 11.95 | 11.97 | 11.70 | 11.75 | 9,171,632 | -0.22(-1.85%) |
Dec 18, 2002 | 12.02 | 12.08 | 11.85 | 11.97 | 9,452,521 | -0.10(-0.85%) |
Dec 17, 2002 | 12.15 | 12.20 | 11.96 | 12.07 | 10,476,178 | -0.07(-0.54%) |
Dec 16, 2002 | 11.99 | 12.14 | 11.87 | 12.14 | 12,216,712 | +0.25(+2.06%) |
Dec 13, 2002 | 11.83 | 11.99 | 11.79 | 11.89 | 12,881,563 | +0.00(+0.00%) |
Dec 12, 2002 | 11.81 | 12.01 | 11.71 | 11.89 | 60,862,268 | +0.11(+0.94%) |
Dec 11, 2002 | 12.18 | 12.30 | 11.77 | 11.78 | 38,659,832 | -1.03(-8.05%) |
Dec 10, 2002 | 13.16 | 13.16 | 12.71 | 12.81 | 11,402,134 | -0.31(-2.37%) |
Dec 09, 2002 | 13.06 | 13.52 | 13.02 | 13.13 | 9,751,729 | +0.02(+0.19%) |
Dec 06, 2002 | 12.90 | 13.12 | 12.79 | 13.10 | 8,007,775 | +0.12(+0.95%) |
Dec 05, 2002 | 13.15 | 13.17 | 12.88 | 12.98 | 7,318,254 | -0.16(-1.22%) |
Dec 04, 2002 | 12.88 | 13.31 | 12.70 | 13.14 | 7,900,304 | +0.16(+1.20%) |
Dec 03, 2002 | 13.20 | 13.31 | 12.81 | 12.98 | 7,277,220 | +0.10(+0.76%) |