Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 10.52 | 10.59 | 10.38 | 10.53 | 897,200 | +0.06(+0.57%) |
Feb 27, 2003 | 10.47 | 10.58 | 10.38 | 10.47 | 643,800 | +0.03(+0.31%) |
Feb 26, 2003 | 10.59 | 10.60 | 10.43 | 10.44 | 763,100 | -0.18(-1.67%) |
Feb 25, 2003 | 10.38 | 10.62 | 10.23 | 10.62 | 755,000 | +0.20(+1.94%) |
Feb 24, 2003 | 10.57 | 10.58 | 10.41 | 10.41 | 544,000 | -0.27(-2.53%) |
Feb 21, 2003 | 10.52 | 10.75 | 10.40 | 10.68 | 823,700 | +0.17(+1.59%) |
Feb 20, 2003 | 10.57 | 10.62 | 10.34 | 10.52 | 933,200 | -0.00(-0.02%) |
Feb 19, 2003 | 10.54 | 10.66 | 10.46 | 10.52 | 679,200 | -0.01(-0.07%) |
Feb 18, 2003 | 10.38 | 10.63 | 10.38 | 10.53 | 881,900 | +0.21(+2.09%) |
Feb 14, 2003 | 10.38 | 10.38 | 9.975 | 10.31 | 1,592,600 | -0.07(-0.70%) |
Feb 13, 2003 | 10.51 | 10.62 | 10.21 | 10.38 | 1,330,500 | -0.03(-0.26%) |
Feb 12, 2003 | 10.85 | 10.90 | 10.21 | 10.41 | 1,619,700 | -0.44(-4.06%) |
Feb 11, 2003 | 10.62 | 11.20 | 10.62 | 10.85 | 4,441,700 | +0.39(+3.70%) |
Feb 10, 2003 | 10.30 | 10.46 | 10.03 | 10.46 | 1,014,700 | +0.22(+2.20%) |
Feb 07, 2003 | 10.32 | 10.47 | 10.22 | 10.24 | 1,024,200 | +0.03(+0.32%) |
Feb 06, 2003 | 10.35 | 10.38 | 10.12 | 10.21 | 681,300 | -0.14(-1.40%) |
Feb 05, 2003 | 10.47 | 10.51 | 10.34 | 10.35 | 779,900 | -0.03(-0.24%) |
Feb 04, 2003 | 10.68 | 10.68 | 10.12 | 10.38 | 1,780,800 | -0.30(-2.81%) |
Feb 03, 2003 | 10.90 | 10.98 | 10.64 | 10.68 | 1,376,300 | -0.20(-1.82%) |
Jan 31, 2003 | 10.44 | 10.95 | 10.35 | 10.87 | 1,759,200 | +0.04(+0.39%) |
Jan 30, 2003 | 11.02 | 11.07 | 10.78 | 10.83 | 762,800 | -0.19(-1.68%) |
Jan 29, 2003 | 10.71 | 11.02 | 10.53 | 11.02 | 916,600 | +0.30(+2.82%) |
Jan 28, 2003 | 10.73 | 10.74 | 10.54 | 10.71 | 888,100 | -0.01(-0.14%) |
Jan 27, 2003 | 10.99 | 10.99 | 10.70 | 10.73 | 1,057,700 | -0.26(-2.37%) |
Jan 24, 2003 | 11.16 | 11.20 | 10.96 | 10.99 | 1,028,400 | -0.22(-1.98%) |
Jan 23, 2003 | 11.20 | 11.27 | 11.08 | 11.21 | 1,698,500 | +0.16(+1.43%) |
Jan 22, 2003 | 10.84 | 11.10 | 10.75 | 11.05 | 1,612,600 | +0.21(+1.98%) |
Jan 21, 2003 | 10.93 | 10.95 | 10.74 | 10.84 | 1,307,500 | -0.13(-1.16%) |
Jan 17, 2003 | 10.63 | 10.97 | 10.62 | 10.96 | 1,134,400 | +0.32(+2.98%) |
Jan 16, 2003 | 10.64 | 10.75 | 10.56 | 10.65 | 478,600 | +0.01(+0.09%) |
Jan 15, 2003 | 10.66 | 10.68 | 10.55 | 10.64 | 474,900 | -0.05(-0.44%) |
Jan 14, 2003 | 10.68 | 10.75 | 10.45 | 10.69 | 826,500 | -0.03(-0.30%) |
Jan 13, 2003 | 10.78 | 10.85 | 10.65 | 10.72 | 774,400 | -0.07(-0.67%) |
Jan 10, 2003 | 10.62 | 10.80 | 10.56 | 10.79 | 969,800 | +0.03(+0.30%) |
Jan 09, 2003 | 10.57 | 10.78 | 10.52 | 10.76 | 780,100 | +0.20(+1.89%) |
Jan 08, 2003 | 10.54 | 10.60 | 10.48 | 10.56 | 690,300 | +0.01(+0.12%) |
Jan 07, 2003 | 10.58 | 10.75 | 10.45 | 10.54 | 1,073,000 | -0.14(-1.33%) |
Jan 06, 2003 | 10.56 | 10.76 | 10.55 | 10.69 | 754,100 | +0.11(+0.99%) |
Jan 03, 2003 | 10.50 | 10.65 | 10.50 | 10.58 | 774,700 | +0.07(+0.69%) |
Jan 02, 2003 | 10.29 | 10.54 | 10.24 | 10.51 | 889,600 | +0.23(+2.24%) |
Dec 31, 2002 | 10.35 | 10.35 | 10.13 | 10.28 | 985,800 | -0.09(-0.84%) |
Dec 30, 2002 | 10.38 | 10.43 | 10.17 | 10.37 | 910,000 | +0.13(+1.25%) |
Dec 27, 2002 | 10.39 | 10.44 | 10.17 | 10.24 | 835,900 | -0.17(-1.68%) |
Dec 26, 2002 | 10.37 | 10.51 | 10.34 | 10.41 | 542,000 | +0.03(+0.29%) |
Dec 24, 2002 | 10.47 | 10.49 | 10.31 | 10.38 | 243,900 | -0.05(-0.53%) |
Dec 23, 2002 | 10.20 | 10.46 | 10.18 | 10.44 | 790,400 | +0.21(+2.00%) |
Dec 20, 2002 | 10.26 | 10.34 | 10.18 | 10.23 | 1,917,000 | -0.04(-0.39%) |
Dec 19, 2002 | 10.22 | 10.40 | 10.21 | 10.28 | 1,523,300 | +0.05(+0.51%) |
Dec 18, 2002 | 10.13 | 10.24 | 10.06 | 10.22 | 964,100 | +0.09(+0.91%) |
Dec 17, 2002 | 10.06 | 10.16 | 10.00 | 10.13 | 766,400 | +0.03(+0.32%) |
Dec 16, 2002 | 9.975 | 10.10 | 9.975 | 10.10 | 897,500 | +0.15(+1.48%) |
Dec 13, 2002 | 9.975 | 10.02 | 9.822 | 9.950 | 888,800 | -0.05(-0.50%) |
Dec 12, 2002 | 10.04 | 10.11 | 9.905 | 10.00 | 913,700 | -0.06(-0.60%) |
Dec 11, 2002 | 9.887 | 10.08 | 9.880 | 10.06 | 829,900 | +0.12(+1.16%) |
Dec 10, 2002 | 9.850 | 9.945 | 9.752 | 9.945 | 815,100 | +0.04(+0.45%) |
Dec 09, 2002 | 9.762 | 9.960 | 9.650 | 9.900 | 1,720,800 | +0.14(+1.41%) |
Dec 06, 2002 | 9.617 | 9.825 | 9.562 | 9.762 | 1,080,900 | +0.14(+1.51%) |
Dec 05, 2002 | 9.648 | 9.675 | 9.428 | 9.617 | 1,141,800 | -0.01(-0.10%) |
Dec 04, 2002 | 9.312 | 9.760 | 9.300 | 9.627 | 1,373,500 | +0.19(+2.01%) |
Dec 03, 2002 | 9.360 | 9.697 | 9.287 | 9.438 | 1,572,600 | +0.05(+0.53%) |