Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 10.61 | 10.78 | 10.37 | 10.52 | 440,349 | +0.02(+0.22%) |
Feb 27, 2003 | 9.782 | 10.50 | 9.782 | 10.50 | 154,249 | +0.71(+7.29%) |
Feb 26, 2003 | 10.05 | 10.05 | 9.665 | 9.782 | 150,686 | -0.29(-2.92%) |
Feb 25, 2003 | 10.08 | 10.17 | 9.883 | 10.08 | 323,432 | +0.02(+0.23%) |
Feb 24, 2003 | 10.49 | 10.50 | 10.02 | 10.05 | 183,266 | -0.45(-4.27%) |
Feb 21, 2003 | 10.30 | 10.55 | 10.20 | 10.50 | 105,887 | +0.25(+2.41%) |
Feb 20, 2003 | 10.08 | 10.30 | 10.02 | 10.25 | 70,422 | +0.11(+1.05%) |
Feb 19, 2003 | 10.19 | 10.20 | 9.989 | 10.15 | 150,346 | -0.04(-0.41%) |
Feb 18, 2003 | 9.930 | 10.19 | 9.841 | 10.19 | 77,379 | +0.14(+1.41%) |
Feb 14, 2003 | 9.900 | 10.05 | 9.759 | 10.05 | 51,925 | +0.16(+1.67%) |
Feb 13, 2003 | 9.959 | 9.989 | 9.871 | 9.883 | 330,050 | -0.08(-0.77%) |
Feb 12, 2003 | 9.965 | 10.10 | 9.782 | 9.959 | 94,348 | -0.01(-0.06%) |
Feb 11, 2003 | 10.16 | 10.17 | 9.900 | 9.965 | 302,220 | -0.19(-1.91%) |
Feb 10, 2003 | 10.08 | 10.17 | 9.959 | 10.16 | 193,618 | +0.14(+1.35%) |
Feb 07, 2003 | 10.29 | 10.29 | 10.01 | 10.02 | 171,558 | -0.29(-2.86%) |
Feb 06, 2003 | 10.34 | 10.43 | 10.18 | 10.32 | 156,795 | -0.05(-0.51%) |
Feb 05, 2003 | 10.11 | 10.37 | 10.08 | 10.37 | 486,675 | +0.30(+2.98%) |
Feb 04, 2003 | 10.31 | 10.32 | 10.07 | 10.07 | 114,711 | -0.29(-2.84%) |
Feb 03, 2003 | 10.43 | 10.46 | 10.31 | 10.37 | 217,205 | -0.06(-0.62%) |
Jan 31, 2003 | 10.17 | 10.44 | 10.03 | 10.43 | 115,390 | +0.19(+1.84%) |
Jan 30, 2003 | 10.49 | 10.49 | 10.22 | 10.24 | 141,013 | -0.21(-2.03%) |
Jan 29, 2003 | 10.58 | 10.58 | 10.20 | 10.45 | 106,396 | -0.14(-1.33%) |
Jan 28, 2003 | 10.38 | 10.64 | 10.31 | 10.60 | 431,186 | +0.22(+2.10%) |
Jan 27, 2003 | 10.75 | 10.78 | 10.34 | 10.38 | 209,399 | -0.41(-3.77%) |
Jan 24, 2003 | 10.73 | 10.81 | 10.70 | 10.78 | 484,130 | -0.01(-0.11%) |
Jan 23, 2003 | 10.73 | 10.84 | 10.58 | 10.80 | 359,067 | +0.14(+1.27%) |
Jan 22, 2003 | 10.96 | 11.08 | 10.62 | 10.66 | 306,632 | -0.33(-3.00%) |
Jan 21, 2003 | 11.31 | 11.32 | 10.99 | 10.99 | 307,311 | -0.32(-2.86%) |
Jan 17, 2003 | 11.43 | 11.49 | 11.31 | 11.31 | 343,455 | -0.15(-1.29%) |
Jan 16, 2003 | 11.40 | 11.49 | 11.34 | 11.46 | 678,936 | -0.02(-0.20%) |
Jan 15, 2003 | 11.05 | 11.50 | 11.02 | 11.49 | 894,783 | +0.38(+3.39%) |
Jan 14, 2003 | 11.14 | 11.22 | 10.90 | 11.11 | 447,137 | -0.03(-0.26%) |
Jan 13, 2003 | 10.87 | 11.21 | 10.78 | 11.14 | 692,341 | +0.32(+3.00%) |
Jan 10, 2003 | 10.61 | 10.90 | 10.55 | 10.81 | 148,649 | +0.21(+1.94%) |
Jan 09, 2003 | 10.75 | 10.75 | 10.43 | 10.61 | 343,964 | +0.01(+0.06%) |
Jan 08, 2003 | 10.73 | 10.73 | 10.55 | 10.60 | 306,463 | -0.17(-1.53%) |
Jan 07, 2003 | 10.73 | 10.99 | 10.67 | 10.77 | 182,927 | +0.05(+0.44%) |
Jan 06, 2003 | 10.49 | 10.77 | 10.49 | 10.72 | 191,412 | +0.26(+2.48%) |
Jan 03, 2003 | 10.60 | 10.61 | 10.46 | 10.46 | 105,208 | -0.12(-1.11%) |
Jan 02, 2003 | 10.55 | 10.67 | 10.55 | 10.58 | 596,635 | +0.12(+1.13%) |
Dec 31, 2002 | 10.14 | 10.60 | 10.14 | 10.46 | 246,901 | +0.24(+2.31%) |
Dec 30, 2002 | 10.19 | 10.22 | 10.08 | 10.22 | 134,735 | +0.04(+0.35%) |
Dec 27, 2002 | 10.48 | 10.48 | 10.11 | 10.19 | 263,700 | -0.32(-3.03%) |
Dec 26, 2002 | 10.51 | 10.58 | 10.47 | 10.51 | 62,446 | +0.00(+0.00%) |
Dec 24, 2002 | 10.11 | 10.61 | 10.11 | 10.51 | 67,876 | +0.39(+3.90%) |
Dec 23, 2002 | 10.48 | 10.48 | 10.11 | 10.11 | 103,511 | -0.37(-3.49%) |
Dec 20, 2002 | 10.22 | 10.52 | 10.14 | 10.48 | 179,024 | +0.34(+3.37%) |
Dec 19, 2002 | 10.32 | 10.32 | 10.05 | 10.14 | 319,359 | -0.18(-1.77%) |
Dec 18, 2002 | 10.11 | 10.34 | 10.05 | 10.32 | 239,095 | +0.12(+1.15%) |
Dec 17, 2002 | 10.34 | 10.34 | 9.930 | 10.20 | 111,487 | -0.23(-2.20%) |
Dec 16, 2002 | 10.31 | 10.43 | 10.20 | 10.43 | 195,824 | +0.15(+1.43%) |
Dec 13, 2002 | 10.40 | 10.40 | 10.18 | 10.28 | 163,243 | -0.09(-0.85%) |
Dec 12, 2002 | 10.20 | 10.46 | 10.14 | 10.37 | 188,527 | +0.24(+2.33%) |
Dec 11, 2002 | 10.14 | 10.20 | 10.02 | 10.14 | 188,018 | +0.06(+0.64%) |
Dec 10, 2002 | 10.29 | 10.37 | 10.02 | 10.07 | 285,591 | -0.22(-2.12%) |
Dec 09, 2002 | 10.32 | 10.45 | 10.25 | 10.29 | 101,475 | -0.03(-0.28%) |
Dec 06, 2002 | 10.14 | 10.42 | 10.11 | 10.32 | 113,863 | +0.17(+1.68%) |
Dec 05, 2002 | 10.08 | 10.16 | 9.900 | 10.15 | 106,057 | +0.16(+1.59%) |
Dec 04, 2002 | 10.20 | 10.20 | 9.989 | 9.989 | 389,272 | -0.27(-2.59%) |
Dec 03, 2002 | 10.38 | 10.39 | 10.17 | 10.25 | 129,135 | -0.28(-2.63%) |