Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 10.54 | 10.63 | 10.47 | 10.51 | 1,175,112 | +0.05(+0.48%) |
Feb 27, 2003 | 10.05 | 10.52 | 10.01 | 10.46 | 2,061,423 | +0.47(+4.69%) |
Feb 26, 2003 | 9.980 | 10.04 | 9.873 | 9.987 | 938,700 | -0.04(-0.43%) |
Feb 25, 2003 | 9.888 | 10.03 | 9.682 | 10.03 | 654,029 | +0.12(+1.18%) |
Feb 24, 2003 | 10.15 | 10.15 | 9.902 | 9.912 | 431,137 | -0.21(-2.07%) |
Feb 21, 2003 | 10.03 | 10.18 | 9.905 | 10.12 | 705,292 | +0.09(+0.92%) |
Feb 20, 2003 | 9.994 | 10.08 | 9.905 | 10.03 | 773,268 | +0.02(+0.18%) |
Feb 19, 2003 | 10.17 | 10.18 | 9.870 | 10.01 | 1,218,301 | -0.14(-1.40%) |
Feb 18, 2003 | 10.33 | 10.38 | 10.07 | 10.15 | 1,323,644 | -0.20(-1.89%) |
Feb 14, 2003 | 9.891 | 10.50 | 9.870 | 10.35 | 2,228,170 | +0.47(+4.74%) |
Feb 13, 2003 | 10.21 | 10.24 | 9.724 | 9.880 | 1,568,882 | -0.33(-3.20%) |
Feb 12, 2003 | 10.30 | 10.35 | 10.15 | 10.21 | 992,029 | -0.12(-1.17%) |
Feb 11, 2003 | 10.34 | 10.52 | 10.31 | 10.33 | 1,246,468 | +0.03(+0.31%) |
Feb 10, 2003 | 10.30 | 10.36 | 10.14 | 10.30 | 1,536,584 | -0.04(-0.34%) |
Feb 07, 2003 | 10.71 | 10.76 | 10.21 | 10.33 | 1,826,513 | -0.32(-3.00%) |
Feb 06, 2003 | 10.79 | 10.90 | 10.56 | 10.65 | 1,862,754 | -0.15(-1.38%) |
Feb 05, 2003 | 11.08 | 11.36 | 10.80 | 10.80 | 4,351,560 | -0.42(-3.73%) |
Feb 04, 2003 | 11.33 | 11.38 | 11.22 | 11.22 | 2,371,068 | -0.18(-1.56%) |
Feb 03, 2003 | 11.29 | 11.43 | 11.14 | 11.40 | 1,692,252 | +0.11(+0.94%) |
Jan 31, 2003 | 11.06 | 11.33 | 11.05 | 11.29 | 1,297,543 | +0.23(+2.05%) |
Jan 30, 2003 | 11.17 | 11.34 | 11.04 | 11.06 | 729,756 | -0.11(-0.95%) |
Jan 29, 2003 | 11.00 | 11.42 | 10.82 | 11.17 | 1,430,490 | +0.17(+1.52%) |
Jan 28, 2003 | 10.89 | 11.01 | 10.82 | 11.00 | 1,170,606 | +0.13(+1.21%) |
Jan 27, 2003 | 10.89 | 10.99 | 10.72 | 10.87 | 1,164,972 | -0.10(-0.91%) |
Jan 24, 2003 | 11.36 | 11.36 | 10.84 | 10.97 | 1,863,130 | -0.40(-3.53%) |
Jan 23, 2003 | 11.34 | 11.45 | 11.17 | 11.37 | 1,332,470 | +0.03(+0.28%) |
Jan 22, 2003 | 11.18 | 11.35 | 11.14 | 11.34 | 2,239,248 | +0.22(+1.98%) |
Jan 21, 2003 | 11.34 | 11.35 | 11.12 | 11.12 | 1,806,609 | -0.15(-1.35%) |
Jan 17, 2003 | 11.52 | 11.53 | 11.15 | 11.27 | 2,359,426 | -0.27(-2.31%) |
Jan 16, 2003 | 11.54 | 11.71 | 11.36 | 11.54 | 1,350,309 | -0.05(-0.46%) |
Jan 15, 2003 | 11.62 | 11.63 | 11.27 | 11.59 | 1,940,494 | -0.11(-0.94%) |
Jan 14, 2003 | 11.50 | 11.70 | 11.41 | 11.70 | 1,890,921 | +0.20(+1.76%) |
Jan 13, 2003 | 11.96 | 12.05 | 11.46 | 11.50 | 2,977,966 | -0.52(-4.34%) |
Jan 10, 2003 | 11.97 | 12.30 | 11.89 | 12.02 | 7,266,245 | -0.90(-6.98%) |
Jan 09, 2003 | 12.81 | 12.97 | 12.69 | 12.92 | 1,914,956 | +0.12(+0.94%) |
Jan 08, 2003 | 13.03 | 13.05 | 12.79 | 12.80 | 1,496,400 | -0.27(-2.09%) |
Jan 07, 2003 | 13.27 | 13.30 | 12.87 | 13.08 | 1,458,093 | -0.25(-1.89%) |
Jan 06, 2003 | 13.01 | 13.34 | 12.98 | 13.33 | 1,374,344 | +0.36(+2.77%) |
Jan 03, 2003 | 13.10 | 13.30 | 12.95 | 12.97 | 1,015,313 | -0.16(-1.24%) |
Jan 02, 2003 | 12.85 | 13.14 | 12.82 | 13.13 | 723,882 | +0.30(+2.32%) |
Dec 31, 2002 | 12.86 | 12.87 | 12.71 | 12.83 | 739,092 | -0.02(-0.14%) |
Dec 30, 2002 | 12.73 | 12.92 | 12.67 | 12.85 | 610,840 | +0.07(+0.53%) |
Dec 27, 2002 | 13.17 | 13.20 | 12.66 | 12.78 | 841,431 | -0.40(-3.07%) |
Dec 26, 2002 | 13.19 | 13.37 | 13.14 | 13.19 | 580,045 | +0.04(+0.30%) |
Dec 24, 2002 | 13.09 | 13.38 | 13.06 | 13.15 | 923,678 | +0.09(+0.71%) |
Dec 23, 2002 | 12.92 | 13.19 | 12.88 | 13.06 | 964,426 | +0.10(+0.79%) |
Dec 20, 2002 | 12.92 | 13.09 | 12.84 | 12.96 | 979,260 | +0.11(+0.89%) |
Dec 19, 2002 | 13.09 | 13.09 | 12.72 | 12.84 | 2,324,124 | -0.28(-2.16%) |
Dec 18, 2002 | 12.39 | 13.13 | 12.23 | 13.13 | 3,037,679 | +0.72(+5.84%) |
Dec 17, 2002 | 12.74 | 12.78 | 12.23 | 12.40 | 1,183,374 | -0.38(-3.00%) |
Dec 16, 2002 | 12.30 | 12.82 | 12.23 | 12.78 | 1,396,127 | +0.53(+4.35%) |
Dec 13, 2002 | 12.37 | 12.38 | 12.23 | 12.25 | 596,006 | -0.09(-0.72%) |
Dec 12, 2002 | 12.28 | 12.71 | 12.27 | 12.34 | 1,211,353 | +0.10(+0.81%) |
Dec 11, 2002 | 12.05 | 12.28 | 11.97 | 12.24 | 1,112,207 | +0.17(+1.44%) |
Dec 10, 2002 | 11.87 | 12.09 | 11.86 | 12.07 | 1,286,652 | +0.23(+1.98%) |
Dec 09, 2002 | 12.06 | 12.06 | 11.83 | 11.83 | 570,844 | -0.27(-2.23%) |
Dec 06, 2002 | 11.82 | 12.19 | 11.81 | 12.10 | 720,127 | +0.13(+1.13%) |
Dec 05, 2002 | 12.07 | 12.07 | 11.79 | 11.97 | 1,878,527 | -0.18(-1.52%) |
Dec 04, 2002 | 12.11 | 12.24 | 11.90 | 12.15 | 1,127,417 | -0.03(-0.26%) |
Dec 03, 2002 | 12.78 | 12.79 | 12.16 | 12.18 | 1,428,988 | -0.64(-5.01%) |