Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 11.04 | 11.33 | 11.02 | 11.23 | 81,426 | +0.16(+1.48%) |
Feb 27, 2003 | 10.99 | 11.11 | 10.96 | 11.07 | 218,729 | +0.07(+0.61%) |
Feb 26, 2003 | 11.13 | 11.27 | 10.82 | 11.00 | 97,909 | -0.34(-3.00%) |
Feb 25, 2003 | 11.05 | 11.41 | 10.96 | 11.34 | 106,810 | +0.25(+2.29%) |
Feb 24, 2003 | 11.30 | 11.31 | 11.02 | 11.08 | 61,316 | -0.26(-2.29%) |
Feb 21, 2003 | 11.11 | 11.35 | 11.07 | 11.35 | 187,906 | +0.27(+2.47%) |
Feb 20, 2003 | 11.26 | 11.35 | 10.19 | 11.07 | 305,265 | -0.27(-2.41%) |
Feb 19, 2003 | 11.30 | 11.68 | 11.28 | 11.35 | 110,106 | -0.30(-2.55%) |
Feb 18, 2003 | 11.29 | 11.64 | 11.29 | 11.64 | 75,327 | +0.13(+1.11%) |
Feb 14, 2003 | 11.53 | 11.66 | 11.32 | 11.51 | 44,009 | +0.05(+0.42%) |
Feb 13, 2003 | 11.08 | 11.51 | 11.08 | 11.47 | 56,042 | +0.13(+1.12%) |
Feb 12, 2003 | 11.56 | 11.58 | 11.07 | 11.34 | 94,447 | -0.22(-1.89%) |
Feb 11, 2003 | 11.47 | 11.62 | 11.41 | 11.56 | 81,755 | -0.09(-0.78%) |
Feb 10, 2003 | 11.54 | 11.66 | 11.39 | 11.65 | 104,502 | -0.07(-0.57%) |
Feb 07, 2003 | 11.68 | 11.80 | 11.55 | 11.72 | 103,843 | -0.08(-0.67%) |
Feb 06, 2003 | 11.74 | 11.92 | 11.59 | 11.79 | 123,293 | +0.09(+0.78%) |
Feb 05, 2003 | 11.62 | 11.92 | 11.62 | 11.70 | 117,029 | -0.11(-0.92%) |
Feb 04, 2003 | 11.86 | 11.93 | 11.38 | 11.81 | 182,632 | -0.13(-1.12%) |
Feb 03, 2003 | 11.98 | 11.98 | 11.68 | 11.95 | 166,478 | +0.08(+0.66%) |
Jan 31, 2003 | 11.53 | 11.88 | 11.51 | 11.87 | 174,555 | +0.28(+2.41%) |
Jan 30, 2003 | 12.07 | 11.95 | 11.56 | 11.59 | 178,690 | -0.49(-4.02%) |
Jan 29, 2003 | 11.28 | 12.07 | 11.25 | 12.07 | 350,923 | +0.54(+4.68%) |
Jan 28, 2003 | 11.25 | 11.54 | 11.03 | 11.53 | 137,468 | +0.28(+2.48%) |
Jan 27, 2003 | 11.36 | 11.56 | 11.24 | 11.25 | 141,424 | -0.47(-3.99%) |
Jan 24, 2003 | 12.07 | 12.17 | 11.29 | 11.72 | 691,133 | -0.56(-4.59%) |
Jan 23, 2003 | 12.13 | 12.29 | 12.02 | 12.29 | 200,598 | +0.19(+1.61%) |
Jan 22, 2003 | 12.13 | 12.13 | 11.84 | 12.09 | 138,292 | -0.02(-0.20%) |
Jan 21, 2003 | 12.13 | 12.16 | 12.07 | 12.12 | 289,771 | -0.01(-0.10%) |
Jan 17, 2003 | 12.17 | 12.28 | 11.95 | 12.13 | 466,964 | -0.12(-0.94%) |
Jan 16, 2003 | 12.13 | 12.44 | 12.01 | 12.24 | 353,396 | +0.10(+0.85%) |
Jan 15, 2003 | 12.13 | 12.14 | 11.83 | 12.14 | 653,552 | +0.03(+0.25%) |
Jan 14, 2003 | 11.90 | 12.13 | 11.56 | 12.11 | 412,240 | +0.15(+1.27%) |
Jan 13, 2003 | 11.71 | 12.06 | 11.71 | 11.96 | 567,840 | +0.19(+1.65%) |
Jan 10, 2003 | 11.47 | 11.77 | 11.38 | 11.76 | 595,697 | +0.29(+2.54%) |
Jan 09, 2003 | 11.47 | 11.59 | 11.30 | 11.47 | 132,688 | +0.03(+0.26%) |
Jan 08, 2003 | 11.40 | 11.53 | 11.23 | 11.44 | 352,077 | -0.07(-0.64%) |
Jan 07, 2003 | 11.95 | 11.98 | 11.44 | 11.52 | 497,128 | -0.27(-2.26%) |
Jan 06, 2003 | 11.34 | 11.78 | 11.14 | 11.78 | 643,662 | +0.49(+4.30%) |
Jan 03, 2003 | 11.21 | 11.35 | 11.13 | 11.30 | 151,808 | +0.07(+0.65%) |
Jan 02, 2003 | 10.99 | 11.25 | 10.99 | 11.22 | 101,041 | +0.15(+1.37%) |
Dec 31, 2002 | 11.21 | 11.21 | 10.99 | 11.07 | 196,972 | +0.04(+0.39%) |
Dec 30, 2002 | 10.90 | 11.16 | 10.90 | 11.03 | 150,325 | +0.11(+1.00%) |
Dec 27, 2002 | 11.22 | 11.22 | 10.86 | 10.92 | 48,295 | -0.08(-0.72%) |
Dec 26, 2002 | 10.94 | 11.13 | 10.87 | 11.00 | 125,600 | -0.03(-0.27%) |
Dec 24, 2002 | 10.89 | 11.13 | 10.89 | 11.03 | 44,998 | -0.18(-1.57%) |
Dec 23, 2002 | 11.07 | 11.22 | 10.89 | 11.21 | 108,293 | +0.06(+0.50%) |
Dec 20, 2002 | 10.92 | 11.15 | 10.56 | 11.15 | 184,280 | +0.35(+3.20%) |
Dec 19, 2002 | 10.85 | 10.85 | 10.60 | 10.80 | 86,700 | +0.04(+0.34%) |
Dec 18, 2002 | 10.79 | 10.83 | 10.66 | 10.77 | 638,058 | -0.05(-0.45%) |
Dec 17, 2002 | 10.34 | 10.85 | 10.34 | 10.82 | 44,174 | +0.11(+1.02%) |
Dec 16, 2002 | 10.80 | 10.80 | 10.60 | 10.71 | 59,998 | -0.03(-0.28%) |
Dec 13, 2002 | 10.53 | 10.79 | 10.47 | 10.74 | 88,678 | -0.03(-0.28%) |
Dec 12, 2002 | 10.77 | 10.77 | 10.46 | 10.77 | 79,777 | +0.00(+0.00%) |
Dec 11, 2002 | 10.42 | 10.77 | 10.33 | 10.77 | 93,623 | +0.10(+0.91%) |
Dec 10, 2002 | 10.42 | 10.71 | 10.42 | 10.67 | 66,426 | +0.10(+0.98%) |
Dec 09, 2002 | 10.79 | 10.79 | 10.54 | 10.57 | 72,690 | -0.20(-1.86%) |
Dec 06, 2002 | 10.44 | 10.77 | 10.44 | 10.77 | 67,250 | +0.22(+2.13%) |
Dec 05, 2002 | 10.74 | 10.76 | 10.52 | 10.54 | 140,270 | -0.06(-0.57%) |
Dec 04, 2002 | 10.59 | 10.83 | 10.53 | 10.60 | 93,458 | -0.01(-0.06%) |
Dec 03, 2002 | 10.62 | 10.93 | 10.47 | 10.61 | 137,303 | -0.01(-0.06%) |