Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 10.12 | 10.14 | 9.904 | 9.964 | 696,803 | -0.04(-0.37%) |
Feb 27, 2003 | 10.19 | 10.27 | 9.845 | 10.00 | 896,773 | -0.19(-1.83%) |
Feb 26, 2003 | 10.17 | 10.21 | 9.971 | 10.19 | 549,782 | +0.01(+0.15%) |
Feb 25, 2003 | 9.941 | 10.23 | 9.807 | 10.17 | 946,497 | +0.12(+1.18%) |
Feb 24, 2003 | 10.58 | 10.58 | 9.934 | 10.05 | 865,730 | -0.52(-4.93%) |
Feb 21, 2003 | 10.19 | 10.72 | 10.12 | 10.57 | 1,044,735 | +0.44(+4.33%) |
Feb 20, 2003 | 10.13 | 10.20 | 9.993 | 10.13 | 793,832 | +0.00(+0.00%) |
Feb 19, 2003 | 10.20 | 10.23 | 10.05 | 10.13 | 942,600 | -0.06(-0.58%) |
Feb 18, 2003 | 10.07 | 10.27 | 9.919 | 10.19 | 588,352 | +0.20(+2.01%) |
Feb 14, 2003 | 9.815 | 10.01 | 9.673 | 9.993 | 867,745 | +0.21(+2.13%) |
Feb 13, 2003 | 9.830 | 9.934 | 9.487 | 9.785 | 1,868,133 | -0.01(-0.15%) |
Feb 12, 2003 | 10.34 | 10.41 | 9.778 | 9.800 | 1,390,651 | -0.51(-4.91%) |
Feb 11, 2003 | 10.58 | 10.70 | 10.23 | 10.31 | 1,329,504 | -0.27(-2.53%) |
Feb 10, 2003 | 10.53 | 10.70 | 10.38 | 10.57 | 1,292,278 | -0.13(-1.25%) |
Feb 07, 2003 | 11.01 | 11.12 | 10.71 | 10.71 | 835,492 | -0.23(-2.11%) |
Feb 06, 2003 | 10.90 | 11.12 | 10.68 | 10.94 | 974,315 | -0.09(-0.81%) |
Feb 05, 2003 | 11.08 | 11.27 | 10.94 | 11.03 | 804,717 | +0.02(+0.20%) |
Feb 04, 2003 | 11.19 | 11.19 | 10.84 | 11.01 | 732,147 | -0.26(-2.31%) |
Feb 03, 2003 | 11.41 | 11.45 | 11.19 | 11.27 | 770,986 | -0.01(-0.13%) |
Jan 31, 2003 | 11.10 | 11.38 | 10.95 | 11.28 | 1,880,093 | +0.16(+1.40%) |
Jan 30, 2003 | 11.16 | 11.24 | 11.02 | 11.12 | 1,086,798 | -0.04(-0.33%) |
Jan 29, 2003 | 10.83 | 11.21 | 10.75 | 11.16 | 1,203,044 | +0.09(+0.81%) |
Jan 28, 2003 | 11.06 | 11.16 | 10.90 | 11.07 | 1,426,935 | +0.04(+0.41%) |
Jan 27, 2003 | 11.01 | 11.19 | 10.92 | 11.03 | 1,553,395 | +0.01(+0.13%) |
Jan 24, 2003 | 11.43 | 11.43 | 10.92 | 11.01 | 4,003,430 | -0.41(-3.58%) |
Jan 23, 2003 | 11.18 | 11.52 | 11.12 | 11.42 | 838,852 | +0.30(+2.68%) |
Jan 22, 2003 | 10.98 | 11.23 | 10.83 | 11.12 | 1,222,800 | -0.10(-0.93%) |
Jan 21, 2003 | 11.53 | 11.57 | 11.12 | 11.23 | 813,587 | -0.14(-1.24%) |
Jan 17, 2003 | 11.60 | 11.60 | 11.16 | 11.37 | 688,740 | -0.23(-1.99%) |
Jan 16, 2003 | 11.66 | 11.85 | 11.56 | 11.60 | 1,267,685 | -0.05(-0.45%) |
Jan 15, 2003 | 11.68 | 11.77 | 11.50 | 11.65 | 825,413 | -0.03(-0.26%) |
Jan 14, 2003 | 11.66 | 11.72 | 11.56 | 11.68 | 548,304 | +0.01(+0.13%) |
Jan 13, 2003 | 11.89 | 11.97 | 11.57 | 11.67 | 724,756 | -0.23(-1.94%) |
Jan 10, 2003 | 11.73 | 12.01 | 11.56 | 11.90 | 957,382 | +0.01(+0.12%) |
Jan 09, 2003 | 12.05 | 12.13 | 11.71 | 11.88 | 938,837 | -0.03(-0.25%) |
Jan 08, 2003 | 12.17 | 12.17 | 11.76 | 11.91 | 636,463 | -0.34(-2.79%) |
Jan 07, 2003 | 12.34 | 12.43 | 12.05 | 12.26 | 668,179 | -0.08(-0.66%) |
Jan 06, 2003 | 12.35 | 12.63 | 12.30 | 12.34 | 779,318 | -0.10(-0.84%) |
Jan 03, 2003 | 12.50 | 12.55 | 12.22 | 12.44 | 589,024 | -0.04(-0.30%) |
Jan 02, 2003 | 12.00 | 12.50 | 11.98 | 12.48 | 889,382 | +0.49(+4.10%) |
Dec 31, 2002 | 11.61 | 12.05 | 11.61 | 11.99 | 995,952 | +0.35(+3.00%) |
Dec 30, 2002 | 11.60 | 11.70 | 11.45 | 11.64 | 796,385 | -0.04(-0.32%) |
Dec 27, 2002 | 11.95 | 11.97 | 11.67 | 11.68 | 593,727 | -0.28(-2.30%) |
Dec 26, 2002 | 11.76 | 12.15 | 11.76 | 11.95 | 1,965,295 | +0.22(+1.90%) |
Dec 24, 2002 | 11.61 | 11.87 | 11.46 | 11.73 | 684,036 | +0.01(+0.06%) |
Dec 23, 2002 | 11.76 | 11.85 | 11.63 | 11.72 | 1,130,206 | -0.07(-0.63%) |
Dec 20, 2002 | 11.38 | 11.86 | 11.38 | 11.79 | 1,568,446 | -0.10(-0.87%) |
Dec 19, 2002 | 11.87 | 12.24 | 11.78 | 11.90 | 1,257,606 | -0.09(-0.74%) |
Dec 18, 2002 | 11.91 | 12.08 | 11.91 | 11.99 | 1,235,029 | -0.03(-0.25%) |
Dec 17, 2002 | 11.98 | 12.28 | 11.93 | 12.02 | 1,503,671 | -0.07(-0.62%) |
Dec 16, 2002 | 11.91 | 12.28 | 11.91 | 12.09 | 2,732,653 | -0.21(-1.69%) |
Dec 13, 2002 | 12.43 | 12.50 | 12.20 | 12.30 | 1,852,812 | -0.22(-1.72%) |
Dec 12, 2002 | 12.65 | 12.72 | 12.43 | 12.52 | 1,361,488 | -0.06(-0.47%) |
Dec 11, 2002 | 12.72 | 12.75 | 12.48 | 12.58 | 1,142,704 | -0.31(-2.42%) |
Dec 10, 2002 | 12.87 | 13.10 | 12.84 | 12.89 | 1,110,854 | +0.16(+1.29%) |
Dec 09, 2002 | 13.21 | 13.21 | 12.65 | 12.72 | 1,518,857 | -0.67(-5.00%) |
Dec 06, 2002 | 13.25 | 13.54 | 13.20 | 13.39 | 1,216,080 | -0.33(-2.44%) |
Dec 05, 2002 | 13.97 | 14.05 | 13.51 | 13.73 | 727,041 | -0.22(-1.60%) |
Dec 04, 2002 | 13.98 | 14.05 | 13.68 | 13.95 | 1,642,898 | -0.02(-0.16%) |
Dec 03, 2002 | 14.65 | 14.65 | 13.91 | 13.97 | 824,204 | -0.68(-4.62%) |