Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 10.53 | 10.66 | 10.52 | 10.52 | 1,661,331 | -0.01(-0.11%) |
Feb 27, 2003 | 10.58 | 10.66 | 10.49 | 10.53 | 1,070,990 | +0.02(+0.17%) |
Feb 26, 2003 | 10.70 | 10.70 | 10.47 | 10.52 | 1,270,182 | -0.18(-1.72%) |
Feb 25, 2003 | 10.68 | 10.76 | 10.53 | 10.70 | 1,107,329 | +0.07(+0.67%) |
Feb 24, 2003 | 10.76 | 10.76 | 10.58 | 10.63 | 1,449,185 | -0.07(-0.67%) |
Feb 21, 2003 | 10.69 | 10.80 | 10.56 | 10.70 | 532,971 | +0.14(+1.30%) |
Feb 20, 2003 | 10.63 | 10.70 | 10.54 | 10.56 | 670,589 | -0.01(-0.06%) |
Feb 19, 2003 | 10.58 | 10.66 | 10.48 | 10.57 | 1,261,602 | +0.01(+0.06%) |
Feb 18, 2003 | 10.52 | 10.64 | 10.47 | 10.56 | 1,070,990 | +0.11(+1.08%) |
Feb 14, 2003 | 10.40 | 10.45 | 10.28 | 10.45 | 695,151 | +0.17(+1.68%) |
Feb 13, 2003 | 10.12 | 10.43 | 9.932 | 10.28 | 846,564 | +0.14(+1.41%) |
Feb 12, 2003 | 10.52 | 10.55 | 10.10 | 10.13 | 1,194,308 | -0.36(-3.45%) |
Feb 11, 2003 | 10.79 | 10.81 | 10.44 | 10.50 | 868,098 | -0.18(-1.67%) |
Feb 10, 2003 | 10.69 | 10.76 | 10.58 | 10.68 | 550,973 | +0.04(+0.34%) |
Feb 07, 2003 | 10.88 | 10.88 | 10.59 | 10.64 | 1,136,771 | -0.19(-1.76%) |
Feb 06, 2003 | 10.97 | 10.97 | 10.75 | 10.83 | 457,097 | -0.10(-0.92%) |
Feb 05, 2003 | 11.11 | 11.11 | 10.85 | 10.93 | 326,378 | -0.17(-1.50%) |
Feb 04, 2003 | 11.11 | 11.12 | 11.00 | 11.10 | 288,861 | -0.05(-0.48%) |
Feb 03, 2003 | 11.17 | 11.20 | 11.07 | 11.15 | 479,809 | +0.04(+0.32%) |
Jan 31, 2003 | 11.03 | 11.12 | 11.00 | 11.12 | 573,516 | +0.12(+1.14%) |
Jan 30, 2003 | 11.28 | 11.28 | 10.98 | 10.99 | 1,389,461 | -0.18(-1.60%) |
Jan 29, 2003 | 11.17 | 11.26 | 10.98 | 11.17 | 806,692 | -0.01(-0.05%) |
Jan 28, 2003 | 11.00 | 11.19 | 10.94 | 11.17 | 1,084,954 | +0.33(+3.01%) |
Jan 27, 2003 | 11.28 | 11.32 | 10.83 | 10.85 | 653,765 | -0.43(-3.85%) |
Jan 24, 2003 | 11.43 | 11.53 | 11.22 | 11.28 | 904,941 | -0.30(-2.57%) |
Jan 23, 2003 | 11.44 | 11.64 | 11.44 | 11.58 | 698,516 | +0.21(+1.83%) |
Jan 22, 2003 | 11.51 | 11.53 | 11.23 | 11.37 | 1,389,630 | -0.10(-0.88%) |
Jan 21, 2003 | 11.74 | 11.83 | 11.47 | 11.47 | 683,879 | -0.24(-2.08%) |
Jan 17, 2003 | 11.80 | 11.88 | 11.65 | 11.72 | 891,651 | -0.05(-0.45%) |
Jan 16, 2003 | 11.85 | 11.94 | 11.76 | 11.77 | 1,227,450 | -0.02(-0.15%) |
Jan 15, 2003 | 11.82 | 11.86 | 11.72 | 11.79 | 682,365 | -0.04(-0.30%) |
Jan 14, 2003 | 11.86 | 11.86 | 11.68 | 11.82 | 1,655,106 | +0.02(+0.20%) |
Jan 13, 2003 | 12.21 | 12.21 | 11.72 | 11.80 | 1,341,851 | -0.26(-2.12%) |
Jan 10, 2003 | 12.13 | 12.13 | 11.98 | 12.05 | 942,963 | +0.00(+0.00%) |
Jan 09, 2003 | 12.17 | 12.20 | 12.02 | 12.05 | 1,118,265 | -0.06(-0.49%) |
Jan 08, 2003 | 12.07 | 12.19 | 11.95 | 12.11 | 2,722,732 | +0.08(+0.69%) |
Jan 07, 2003 | 12.19 | 12.30 | 11.90 | 12.03 | 2,373,979 | -0.27(-2.18%) |
Jan 06, 2003 | 11.74 | 12.30 | 11.74 | 12.30 | 3,672,762 | +0.53(+4.49%) |
Jan 03, 2003 | 11.77 | 11.89 | 11.69 | 11.77 | 1,044,577 | +0.12(+1.02%) |
Jan 02, 2003 | 11.52 | 11.68 | 11.42 | 11.65 | 883,239 | +0.27(+2.35%) |
Dec 31, 2002 | 11.47 | 11.47 | 11.29 | 11.38 | 630,548 | -0.02(-0.21%) |
Dec 30, 2002 | 11.35 | 11.45 | 11.27 | 11.41 | 655,784 | +0.03(+0.26%) |
Dec 27, 2002 | 11.36 | 11.57 | 11.25 | 11.38 | 392,326 | -0.04(-0.36%) |
Dec 26, 2002 | 11.44 | 11.57 | 11.36 | 11.42 | 376,175 | +0.07(+0.63%) |
Dec 24, 2002 | 11.41 | 11.42 | 11.32 | 11.35 | 291,721 | -0.05(-0.42%) |
Dec 23, 2002 | 11.44 | 11.53 | 11.33 | 11.39 | 639,297 | -0.05(-0.42%) |
Dec 20, 2002 | 11.41 | 11.50 | 11.38 | 11.44 | 820,150 | -0.02(-0.16%) |
Dec 19, 2002 | 11.52 | 11.56 | 11.38 | 11.46 | 555,179 | +0.01(+0.10%) |
Dec 18, 2002 | 11.48 | 11.58 | 11.42 | 11.45 | 641,988 | -0.04(-0.31%) |
Dec 17, 2002 | 11.53 | 11.58 | 11.47 | 11.48 | 1,793,733 | +0.01(+0.10%) |
Dec 16, 2002 | 11.38 | 11.48 | 11.33 | 11.47 | 1,871,121 | +0.18(+1.58%) |
Dec 13, 2002 | 11.32 | 11.41 | 11.22 | 11.29 | 1,602,112 | +0.11(+1.01%) |
Dec 12, 2002 | 11.20 | 11.23 | 11.12 | 11.18 | 474,762 | +0.04(+0.32%) |
Dec 11, 2002 | 10.95 | 11.19 | 10.94 | 11.15 | 457,938 | +0.10(+0.92%) |
Dec 10, 2002 | 11.00 | 11.09 | 10.88 | 11.04 | 794,915 | +0.08(+0.76%) |
Dec 09, 2002 | 10.88 | 11.05 | 10.85 | 10.96 | 2,705,404 | +0.15(+1.37%) |
Dec 06, 2002 | 10.82 | 10.85 | 10.65 | 10.81 | 1,445,148 | -0.01(-0.11%) |
Dec 05, 2002 | 10.94 | 11.03 | 10.72 | 10.82 | 1,153,090 | -0.04(-0.33%) |
Dec 04, 2002 | 11.15 | 11.23 | 10.84 | 10.86 | 1,685,557 | -0.25(-2.25%) |
Dec 03, 2002 | 11.06 | 11.20 | 10.88 | 11.11 | 517,494 | +0.12(+1.08%) |