Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 10.21 | 10.33 | 10.16 | 10.18 | 4,940,705 | -0.01(-0.11%) |
Feb 27, 2003 | 10.19 | 10.29 | 10.09 | 10.19 | 3,794,287 | +0.00(+0.00%) |
Feb 26, 2003 | 10.14 | 10.29 | 10.12 | 10.19 | 6,204,744 | +0.12(+1.23%) |
Feb 25, 2003 | 10.12 | 10.12 | 9.907 | 10.07 | 8,293,229 | -0.11(-1.12%) |
Feb 24, 2003 | 10.37 | 10.37 | 10.15 | 10.18 | 5,431,794 | -0.22(-2.08%) |
Feb 21, 2003 | 10.20 | 10.49 | 10.18 | 10.40 | 6,506,119 | +0.21(+2.05%) |
Feb 20, 2003 | 10.33 | 10.39 | 10.17 | 10.19 | 3,655,525 | -0.09(-0.91%) |
Feb 19, 2003 | 10.41 | 10.41 | 10.27 | 10.29 | 3,036,514 | -0.13(-1.20%) |
Feb 18, 2003 | 10.29 | 10.42 | 10.28 | 10.41 | 3,721,112 | +0.21(+2.06%) |
Feb 14, 2003 | 10.19 | 10.24 | 10.10 | 10.20 | 3,669,076 | +0.04(+0.34%) |
Feb 13, 2003 | 10.31 | 10.35 | 10.09 | 10.17 | 7,514,858 | -0.01(-0.14%) |
Feb 12, 2003 | 10.25 | 10.33 | 10.18 | 10.18 | 3,602,405 | -0.09(-0.90%) |
Feb 11, 2003 | 10.39 | 10.39 | 10.26 | 10.27 | 4,877,286 | -0.11(-1.03%) |
Feb 10, 2003 | 10.37 | 10.44 | 10.25 | 10.38 | 4,494,063 | +0.01(+0.11%) |
Feb 07, 2003 | 10.50 | 10.51 | 10.29 | 10.37 | 4,836,091 | -0.03(-0.27%) |
Feb 06, 2003 | 10.36 | 10.47 | 10.28 | 10.40 | 4,567,238 | +0.04(+0.39%) |
Feb 05, 2003 | 10.40 | 10.56 | 10.31 | 10.36 | 5,503,343 | -0.05(-0.46%) |
Feb 04, 2003 | 10.42 | 10.44 | 10.33 | 10.40 | 5,036,104 | -0.04(-0.41%) |
Feb 03, 2003 | 10.47 | 10.54 | 10.37 | 10.45 | 5,587,360 | -0.08(-0.77%) |
Jan 31, 2003 | 10.19 | 10.53 | 10.19 | 10.53 | 8,665,611 | +0.32(+3.15%) |
Jan 30, 2003 | 10.33 | 10.45 | 10.21 | 10.21 | 8,016,788 | -0.06(-0.61%) |
Jan 29, 2003 | 10.21 | 10.36 | 10.12 | 10.27 | 7,837,372 | +0.04(+0.38%) |
Jan 28, 2003 | 10.33 | 10.40 | 10.17 | 10.23 | 9,815,823 | -0.01(-0.09%) |
Jan 27, 2003 | 10.39 | 10.49 | 10.24 | 10.24 | 7,135,429 | -0.18(-1.70%) |
Jan 24, 2003 | 10.61 | 10.61 | 10.38 | 10.42 | 7,332,190 | -0.26(-2.40%) |
Jan 23, 2003 | 10.61 | 10.81 | 10.57 | 10.67 | 13,498,450 | +0.14(+1.30%) |
Jan 22, 2003 | 10.93 | 11.12 | 10.48 | 10.54 | 16,312,185 | -0.44(-4.02%) |
Jan 21, 2003 | 11.10 | 11.17 | 10.98 | 10.98 | 7,362,544 | -0.06(-0.59%) |
Jan 17, 2003 | 11.03 | 11.11 | 10.99 | 11.04 | 4,192,688 | -0.01(-0.08%) |
Jan 16, 2003 | 11.15 | 11.23 | 11.03 | 11.05 | 5,146,138 | -0.05(-0.45%) |
Jan 15, 2003 | 11.21 | 11.33 | 11.07 | 11.10 | 3,311,871 | -0.13(-1.17%) |
Jan 14, 2003 | 11.31 | 11.31 | 11.18 | 11.23 | 5,624,218 | -0.08(-0.69%) |
Jan 13, 2003 | 11.35 | 11.38 | 11.23 | 11.31 | 4,099,457 | -0.04(-0.37%) |
Jan 10, 2003 | 11.25 | 11.35 | 11.24 | 11.35 | 5,470,279 | -0.04(-0.36%) |
Jan 09, 2003 | 11.27 | 11.42 | 11.26 | 11.39 | 4,452,325 | +0.12(+1.06%) |
Jan 08, 2003 | 11.38 | 11.40 | 11.22 | 11.27 | 4,257,733 | -0.15(-1.29%) |
Jan 07, 2003 | 11.33 | 11.42 | 11.25 | 11.42 | 6,060,561 | +0.00(+0.02%) |
Jan 06, 2003 | 11.19 | 11.44 | 11.19 | 11.42 | 4,259,901 | +0.20(+1.81%) |
Jan 03, 2003 | 11.21 | 11.25 | 11.12 | 11.21 | 2,915,639 | -0.07(-0.65%) |
Jan 02, 2003 | 11.09 | 11.30 | 11.01 | 11.29 | 3,861,501 | +0.24(+2.20%) |
Dec 31, 2002 | 11.05 | 11.08 | 10.89 | 11.05 | 3,568,256 | -0.03(-0.27%) |
Dec 30, 2002 | 11.00 | 11.10 | 10.88 | 11.07 | 3,518,931 | +0.05(+0.47%) |
Dec 27, 2002 | 11.03 | 11.06 | 11.00 | 11.02 | 2,797,474 | -0.04(-0.35%) |
Dec 26, 2002 | 11.02 | 11.18 | 11.02 | 11.06 | 2,274,404 | +0.04(+0.35%) |
Dec 24, 2002 | 11.02 | 11.05 | 11.00 | 11.02 | 1,479,772 | -0.02(-0.17%) |
Dec 23, 2002 | 11.16 | 11.16 | 10.94 | 11.04 | 6,990,704 | -0.19(-1.71%) |
Dec 20, 2002 | 11.16 | 11.24 | 11.12 | 11.23 | 4,968,891 | +0.16(+1.48%) |
Dec 19, 2002 | 11.00 | 11.18 | 10.99 | 11.07 | 4,966,723 | +0.00(+0.00%) |
Dec 18, 2002 | 11.14 | 11.21 | 11.01 | 11.07 | 6,244,313 | -0.11(-0.99%) |
Dec 17, 2002 | 11.23 | 11.36 | 11.11 | 11.18 | 11,017,528 | -0.06(-0.52%) |
Dec 16, 2002 | 11.07 | 11.27 | 11.07 | 11.24 | 6,643,798 | +0.26(+2.39%) |
Dec 13, 2002 | 10.90 | 11.10 | 10.84 | 10.98 | 4,588,378 | +0.08(+0.74%) |
Dec 12, 2002 | 11.03 | 11.03 | 10.87 | 10.90 | 4,769,962 | -0.19(-1.75%) |
Dec 11, 2002 | 10.92 | 11.11 | 10.88 | 11.09 | 3,520,015 | +0.10(+0.87%) |
Dec 10, 2002 | 10.98 | 11.01 | 10.88 | 10.99 | 4,208,407 | +0.04(+0.37%) |
Dec 09, 2002 | 11.07 | 11.07 | 10.90 | 10.95 | 4,336,329 | -0.16(-1.44%) |
Dec 06, 2002 | 10.97 | 11.12 | 10.92 | 11.11 | 8,375,077 | +0.24(+2.19%) |
Dec 05, 2002 | 10.96 | 10.96 | 10.85 | 10.88 | 4,687,029 | -0.06(-0.52%) |
Dec 04, 2002 | 10.69 | 11.02 | 10.68 | 10.93 | 5,035,562 | +0.09(+0.80%) |
Dec 03, 2002 | 10.84 | 10.98 | 10.75 | 10.85 | 8,016,246 | -0.05(-0.47%) |