Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 10.67 | 10.77 | 10.59 | 10.67 | 6,476,831 | +0.05(+0.48%) |
Feb 27, 2003 | 10.47 | 10.68 | 10.47 | 10.62 | 3,065,304 | +0.15(+1.45%) |
Feb 26, 2003 | 10.57 | 10.57 | 10.42 | 10.47 | 856,186 | -0.12(-1.15%) |
Feb 25, 2003 | 10.35 | 10.60 | 10.31 | 10.59 | 1,555,733 | +0.10(+0.97%) |
Feb 24, 2003 | 10.70 | 10.70 | 10.48 | 10.49 | 1,590,257 | -0.28(-2.64%) |
Feb 21, 2003 | 10.57 | 10.80 | 10.50 | 10.77 | 2,088,581 | +0.16(+1.48%) |
Feb 20, 2003 | 10.77 | 10.77 | 10.58 | 10.61 | 1,109,293 | -0.10(-0.95%) |
Feb 19, 2003 | 10.74 | 10.74 | 10.62 | 10.72 | 1,961,139 | -0.03(-0.24%) |
Feb 18, 2003 | 10.72 | 10.81 | 10.68 | 10.74 | 1,508,386 | +0.17(+1.58%) |
Feb 14, 2003 | 10.33 | 10.58 | 10.29 | 10.57 | 3,351,160 | +0.23(+2.26%) |
Feb 13, 2003 | 10.26 | 10.39 | 10.19 | 10.34 | 2,360,035 | +0.08(+0.74%) |
Feb 12, 2003 | 10.46 | 10.50 | 10.26 | 10.26 | 2,398,702 | -0.13(-1.27%) |
Feb 11, 2003 | 10.54 | 10.65 | 10.36 | 10.40 | 5,594,210 | -0.15(-1.39%) |
Feb 10, 2003 | 10.50 | 10.55 | 10.37 | 10.54 | 1,492,604 | +0.07(+0.68%) |
Feb 07, 2003 | 10.56 | 10.68 | 10.42 | 10.47 | 1,840,011 | -0.07(-0.67%) |
Feb 06, 2003 | 10.64 | 10.67 | 10.51 | 10.54 | 2,019,534 | -0.13(-1.19%) |
Feb 05, 2003 | 10.86 | 10.95 | 10.67 | 10.67 | 3,360,629 | -0.10(-0.94%) |
Feb 04, 2003 | 10.76 | 10.80 | 10.67 | 10.77 | 4,522,201 | -0.26(-2.39%) |
Feb 03, 2003 | 10.97 | 11.12 | 10.97 | 11.04 | 1,055,042 | +0.03(+0.23%) |
Jan 31, 2003 | 10.85 | 11.03 | 10.76 | 11.01 | 3,106,338 | +0.21(+1.97%) |
Jan 30, 2003 | 11.10 | 11.10 | 10.80 | 10.80 | 2,905,706 | -0.28(-2.52%) |
Jan 29, 2003 | 10.87 | 11.12 | 10.82 | 11.08 | 1,364,965 | +0.02(+0.18%) |
Jan 28, 2003 | 10.95 | 11.07 | 10.94 | 11.06 | 6,976,339 | +0.16(+1.44%) |
Jan 27, 2003 | 10.92 | 11.12 | 10.85 | 10.90 | 4,764,853 | -0.17(-1.51%) |
Jan 24, 2003 | 11.38 | 11.38 | 11.03 | 11.07 | 6,186,438 | -0.44(-3.83%) |
Jan 23, 2003 | 11.41 | 11.52 | 11.31 | 11.51 | 2,147,962 | +0.17(+1.52%) |
Jan 22, 2003 | 11.43 | 11.51 | 11.33 | 11.33 | 3,823,048 | -0.18(-1.58%) |
Jan 21, 2003 | 11.71 | 11.79 | 11.52 | 11.52 | 3,385,486 | -0.19(-1.65%) |
Jan 17, 2003 | 11.67 | 11.80 | 11.64 | 11.71 | 850,859 | -0.04(-0.30%) |
Jan 16, 2003 | 11.86 | 11.93 | 11.72 | 11.74 | 1,287,830 | -0.12(-0.98%) |
Jan 15, 2003 | 12.06 | 12.06 | 11.82 | 11.86 | 7,850,280 | -0.18(-1.47%) |
Jan 14, 2003 | 11.89 | 12.04 | 11.86 | 12.04 | 2,337,743 | +0.09(+0.76%) |
Jan 13, 2003 | 12.01 | 12.17 | 11.87 | 11.95 | 3,291,976 | +0.04(+0.30%) |
Jan 10, 2003 | 11.76 | 12.00 | 11.76 | 11.91 | 1,167,096 | -0.01(-0.04%) |
Jan 09, 2003 | 11.66 | 11.94 | 11.66 | 11.92 | 1,328,864 | +0.23(+2.00%) |
Jan 08, 2003 | 11.68 | 11.83 | 11.66 | 11.68 | 784,574 | -0.12(-1.03%) |
Jan 07, 2003 | 11.91 | 11.95 | 11.77 | 11.81 | 1,186,232 | -0.13(-1.10%) |
Jan 06, 2003 | 11.61 | 11.96 | 11.59 | 11.94 | 2,046,758 | +0.39(+3.38%) |
Jan 03, 2003 | 11.51 | 11.61 | 11.50 | 11.55 | 1,095,287 | -0.01(-0.09%) |
Jan 02, 2003 | 11.18 | 11.56 | 11.18 | 11.56 | 1,414,679 | +0.41(+3.64%) |
Dec 31, 2002 | 11.23 | 11.23 | 11.03 | 11.15 | 737,227 | -0.04(-0.36%) |
Dec 30, 2002 | 11.13 | 11.27 | 11.08 | 11.19 | 3,217,997 | +0.08(+0.73%) |
Dec 27, 2002 | 11.30 | 11.33 | 11.08 | 11.11 | 834,682 | -0.21(-1.84%) |
Dec 26, 2002 | 11.46 | 11.55 | 11.30 | 11.32 | 1,177,946 | -0.04(-0.31%) |
Dec 24, 2002 | 11.46 | 11.46 | 11.33 | 11.35 | 1,409,945 | -0.10(-0.89%) |
Dec 23, 2002 | 11.45 | 11.56 | 11.39 | 11.46 | 1,226,871 | -0.03(-0.22%) |
Dec 20, 2002 | 11.44 | 11.53 | 11.38 | 11.48 | 2,803,911 | +0.18(+1.57%) |
Dec 19, 2002 | 11.38 | 11.57 | 11.25 | 11.30 | 2,077,731 | -0.10(-0.89%) |
Dec 18, 2002 | 11.48 | 11.55 | 11.37 | 11.41 | 2,224,505 | -0.22(-1.88%) |
Dec 17, 2002 | 11.62 | 11.75 | 11.61 | 11.62 | 2,202,410 | -0.06(-0.48%) |
Dec 16, 2002 | 11.41 | 11.70 | 11.41 | 11.68 | 2,827,584 | +0.32(+2.86%) |
Dec 13, 2002 | 11.35 | 11.50 | 11.31 | 11.35 | 1,520,026 | -0.13(-1.15%) |
Dec 12, 2002 | 11.58 | 11.63 | 11.46 | 11.49 | 1,663,052 | -0.05(-0.44%) |
Dec 11, 2002 | 11.53 | 11.63 | 11.48 | 11.54 | 905,505 | +0.01(+0.09%) |
Dec 10, 2002 | 11.43 | 11.53 | 11.32 | 11.53 | 892,485 | +0.17(+1.52%) |
Dec 09, 2002 | 11.46 | 11.54 | 11.33 | 11.35 | 1,586,706 | -0.22(-1.93%) |
Dec 06, 2002 | 11.31 | 11.65 | 11.22 | 11.58 | 2,478,007 | +0.09(+0.79%) |
Dec 05, 2002 | 11.71 | 11.71 | 11.46 | 11.49 | 1,582,958 | -0.20(-1.73%) |
Dec 04, 2002 | 11.58 | 11.78 | 11.57 | 11.69 | 1,110,477 | +0.00(+0.00%) |
Dec 03, 2002 | 11.81 | 11.84 | 11.67 | 11.69 | 1,703,297 | -0.17(-1.45%) |