Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 10.22 | 10.35 | 10.22 | 10.35 | 95,267 | +0.24(+2.39%) |
Feb 27, 2003 | 10.18 | 10.18 | 10.10 | 10.10 | 9,064 | +0.07(+0.67%) |
Feb 26, 2003 | 10.04 | 10.04 | 10.04 | 10.04 | 888 | -0.14(-1.38%) |
Feb 25, 2003 | 10.09 | 10.18 | 10.08 | 10.18 | 710 | -0.07(-0.66%) |
Feb 24, 2003 | 10.24 | 10.25 | 10.19 | 10.25 | 17,062 | -0.23(-2.15%) |
Feb 21, 2003 | 10.35 | 10.49 | 10.35 | 10.47 | 3,199 | +0.04(+0.38%) |
Feb 20, 2003 | 10.55 | 10.55 | 10.27 | 10.43 | 20,084 | +0.03(+0.27%) |
Feb 19, 2003 | 10.55 | 10.55 | 10.38 | 10.40 | 37,147 | -0.20(-1.86%) |
Feb 18, 2003 | 10.66 | 10.66 | 10.52 | 10.60 | 63,452 | +0.24(+2.34%) |
Feb 14, 2003 | 10.11 | 10.36 | 10.11 | 10.36 | 3,386,435 | +0.30(+2.96%) |
Feb 13, 2003 | 10.05 | 10.07 | 10.05 | 10.06 | 888 | +0.11(+1.13%) |
Feb 12, 2003 | 10.10 | 10.10 | 9.942 | 9.947 | 1,955 | -0.07(-0.73%) |
Feb 11, 2003 | 10.05 | 10.21 | 10.02 | 10.02 | 6,754 | +0.11(+1.14%) |
Feb 10, 2003 | 9.964 | 9.964 | 9.908 | 9.908 | 4,087 | -0.19(-1.89%) |
Feb 07, 2003 | 9.959 | 10.10 | 9.959 | 10.10 | 2,666 | -0.03(-0.28%) |
Feb 06, 2003 | 10.13 | 10.13 | 10.13 | 10.13 | 1,066 | -0.09(-0.88%) |
Feb 05, 2003 | 10.22 | 10.22 | 10.22 | 10.22 | 0 | +0.00(+0.00%) |
Feb 04, 2003 | 10.24 | 10.24 | 10.16 | 10.22 | 8,175 | -0.08(-0.82%) |
Feb 03, 2003 | 10.30 | 10.37 | 10.30 | 10.30 | 3,199 | +0.03(+0.33%) |
Jan 31, 2003 | 10.27 | 10.27 | 10.27 | 10.27 | 710 | +0.06(+0.55%) |
Jan 30, 2003 | 10.21 | 10.21 | 10.21 | 10.21 | 8,886 | -0.08(-0.82%) |
Jan 29, 2003 | 10.34 | 10.34 | 10.29 | 10.30 | 10,131 | -0.11(-1.08%) |
Jan 28, 2003 | 10.25 | 10.44 | 10.25 | 10.41 | 13,685 | +0.05(+0.49%) |
Jan 27, 2003 | 10.30 | 10.46 | 10.30 | 10.36 | 13,863 | -0.41(-3.81%) |
Jan 24, 2003 | 10.75 | 10.77 | 10.72 | 10.77 | 5,509 | -0.06(-0.57%) |
Jan 23, 2003 | 10.89 | 10.89 | 10.78 | 10.83 | 4,265 | +0.23(+2.12%) |
Jan 22, 2003 | 10.64 | 10.71 | 10.61 | 10.61 | 4,621 | -0.15(-1.41%) |
Jan 21, 2003 | 10.84 | 10.84 | 10.75 | 10.76 | 24,527 | -0.14(-1.24%) |
Jan 17, 2003 | 10.89 | 10.89 | 10.89 | 10.89 | 355 | -0.22(-1.97%) |
Jan 16, 2003 | 11.08 | 11.11 | 11.06 | 11.11 | 1,421 | +0.11(+0.97%) |
Jan 15, 2003 | 11.03 | 11.03 | 11.01 | 11.01 | 2,310 | -0.13(-1.16%) |
Jan 14, 2003 | 11.11 | 11.13 | 11.11 | 11.13 | 1,955 | +0.11(+1.02%) |
Jan 13, 2003 | 11.08 | 11.08 | 11.02 | 11.02 | 2,488 | +0.21(+1.98%) |
Jan 10, 2003 | 10.75 | 10.82 | 10.75 | 10.81 | 1,421 | +0.04(+0.37%) |
Jan 09, 2003 | 10.77 | 10.77 | 10.77 | 10.77 | 888 | +0.15(+1.38%) |
Jan 08, 2003 | 10.63 | 10.69 | 10.55 | 10.62 | 7,820 | +0.06(+0.53%) |
Jan 07, 2003 | 10.60 | 10.60 | 10.56 | 10.57 | 1,421 | +0.13(+1.24%) |
Jan 06, 2003 | 10.33 | 10.46 | 10.33 | 10.44 | 53,499 | +0.33(+3.28%) |
Jan 02, 2003 | 10.10 | 10.10 | 10.10 | 10.10 | 355 | +0.14(+1.41%) |
Dec 31, 2002 | 9.964 | 9.964 | 9.930 | 9.964 | 2,843 | -0.14(-1.34%) |
Dec 30, 2002 | 9.908 | 10.10 | 9.908 | 10.10 | 12,797 | +0.08(+0.79%) |
Dec 27, 2002 | 10.02 | 10.02 | 10.02 | 10.02 | 355 | -0.25(-2.41%) |
Dec 26, 2002 | 10.27 | 10.27 | 10.27 | 10.27 | 0 | +0.00(+0.00%) |
Dec 24, 2002 | 10.27 | 10.27 | 10.27 | 10.27 | 533 | +0.22(+2.24%) |
Dec 23, 2002 | 10.29 | 10.29 | 10.04 | 10.04 | 28,082 | -0.19(-1.87%) |
Dec 20, 2002 | 10.08 | 10.23 | 10.08 | 10.23 | 5,332 | +0.09(+0.89%) |
Dec 19, 2002 | 10.14 | 10.18 | 10.13 | 10.14 | 5,332 | -0.04(-0.39%) |
Dec 18, 2002 | 10.23 | 10.23 | 10.08 | 10.18 | 24,350 | -0.16(-1.58%) |
Dec 17, 2002 | 10.31 | 10.35 | 10.19 | 10.35 | 3,554 | -0.06(-0.59%) |
Dec 16, 2002 | 10.10 | 10.41 | 10.10 | 10.41 | 11,908 | +0.38(+3.76%) |
Dec 13, 2002 | 10.04 | 10.04 | 10.01 | 10.03 | 10,664 | -0.15(-1.49%) |
Dec 12, 2002 | 10.18 | 10.18 | 10.18 | 10.18 | 2,488 | -0.08(-0.77%) |
Dec 11, 2002 | 10.29 | 10.29 | 10.26 | 10.26 | 710 | +0.05(+0.50%) |
Dec 10, 2002 | 10.13 | 10.21 | 10.13 | 10.21 | 15,640 | +0.04(+0.39%) |
Dec 09, 2002 | 10.26 | 10.26 | 10.17 | 10.17 | 1,244 | -0.12(-1.20%) |
Dec 06, 2002 | 10.53 | 10.30 | 10.53 | 10.30 | 3,910 | -0.24(-2.24%) |
Dec 05, 2002 | 10.53 | 10.53 | 10.53 | 10.53 | 1,599 | +0.01(+0.11%) |
Dec 04, 2002 | 10.52 | 10.52 | 10.52 | 10.52 | 4,621 | +0.02(+0.21%) |
Dec 03, 2002 | 10.68 | 10.68 | 10.50 | 10.50 | 20,617 | -0.30(-2.76%) |