Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 10.15 | 10.27 | 10.10 | 10.12 | 4,968,883 | -0.01(-0.11%) |
Feb 27, 2003 | 10.14 | 10.23 | 10.03 | 10.14 | 3,815,927 | +0.00(+0.00%) |
Feb 26, 2003 | 10.08 | 10.23 | 10.06 | 10.14 | 6,240,132 | +0.12(+1.23%) |
Feb 25, 2003 | 10.06 | 10.07 | 9.851 | 10.01 | 8,340,527 | -0.11(-1.12%) |
Feb 24, 2003 | 10.31 | 10.31 | 10.09 | 10.13 | 5,462,773 | -0.21(-2.08%) |
Feb 21, 2003 | 10.14 | 10.43 | 10.13 | 10.34 | 6,543,225 | +0.21(+2.05%) |
Feb 20, 2003 | 10.27 | 10.34 | 10.11 | 10.13 | 3,676,373 | -0.09(-0.92%) |
Feb 19, 2003 | 10.35 | 10.36 | 10.21 | 10.23 | 3,053,832 | -0.12(-1.20%) |
Feb 18, 2003 | 10.24 | 10.36 | 10.22 | 10.35 | 3,742,334 | +0.21(+2.06%) |
Feb 14, 2003 | 10.14 | 10.18 | 10.04 | 10.14 | 3,690,002 | +0.03(+0.35%) |
Feb 13, 2003 | 10.25 | 10.29 | 10.03 | 10.11 | 7,557,717 | -0.01(-0.15%) |
Feb 12, 2003 | 10.20 | 10.27 | 10.12 | 10.12 | 3,622,950 | -0.09(-0.90%) |
Feb 11, 2003 | 10.33 | 10.33 | 10.20 | 10.21 | 4,905,102 | -0.11(-1.03%) |
Feb 10, 2003 | 10.31 | 10.38 | 10.19 | 10.32 | 4,519,693 | +0.01(+0.11%) |
Feb 07, 2003 | 10.44 | 10.45 | 10.24 | 10.31 | 4,863,672 | -0.03(-0.27%) |
Feb 06, 2003 | 10.30 | 10.41 | 10.22 | 10.34 | 4,593,286 | +0.04(+0.39%) |
Feb 05, 2003 | 10.34 | 10.50 | 10.25 | 10.30 | 5,534,730 | -0.05(-0.46%) |
Feb 04, 2003 | 10.36 | 10.38 | 10.27 | 10.34 | 5,064,826 | -0.04(-0.41%) |
Feb 03, 2003 | 10.41 | 10.48 | 10.31 | 10.39 | 5,619,226 | -0.08(-0.77%) |
Jan 31, 2003 | 10.14 | 10.47 | 10.13 | 10.47 | 8,715,033 | +0.32(+3.15%) |
Jan 30, 2003 | 10.27 | 10.39 | 10.15 | 10.15 | 8,062,509 | -0.06(-0.61%) |
Jan 29, 2003 | 10.15 | 10.30 | 10.07 | 10.21 | 7,882,071 | +0.04(+0.38%) |
Jan 28, 2003 | 10.27 | 10.34 | 10.12 | 10.17 | 9,871,805 | -0.01(-0.09%) |
Jan 27, 2003 | 10.33 | 10.43 | 10.18 | 10.18 | 7,176,124 | -0.18(-1.70%) |
Jan 24, 2003 | 10.55 | 10.55 | 10.32 | 10.36 | 7,374,007 | -0.25(-2.40%) |
Jan 23, 2003 | 10.55 | 10.74 | 10.51 | 10.61 | 13,575,435 | +0.14(+1.30%) |
Jan 22, 2003 | 10.87 | 11.06 | 10.42 | 10.48 | 16,405,218 | -0.44(-4.02%) |
Jan 21, 2003 | 11.03 | 11.11 | 10.91 | 10.91 | 7,404,535 | -0.06(-0.58%) |
Jan 17, 2003 | 10.97 | 11.05 | 10.93 | 10.98 | 4,216,600 | -0.01(-0.08%) |
Jan 16, 2003 | 11.09 | 11.17 | 10.97 | 10.99 | 5,175,488 | -0.05(-0.45%) |
Jan 15, 2003 | 11.14 | 11.27 | 11.01 | 11.04 | 3,330,759 | -0.13(-1.17%) |
Jan 14, 2003 | 11.24 | 11.24 | 11.12 | 11.17 | 5,656,295 | -0.08(-0.69%) |
Jan 13, 2003 | 11.28 | 11.31 | 11.17 | 11.24 | 4,122,837 | -0.04(-0.37%) |
Jan 10, 2003 | 11.19 | 11.29 | 11.18 | 11.29 | 5,501,477 | -0.04(-0.36%) |
Jan 09, 2003 | 11.21 | 11.36 | 11.19 | 11.33 | 4,477,718 | +0.12(+1.06%) |
Jan 08, 2003 | 11.32 | 11.34 | 11.15 | 11.21 | 4,282,016 | -0.15(-1.29%) |
Jan 07, 2003 | 11.26 | 11.36 | 11.19 | 11.36 | 6,095,126 | +0.00(+0.02%) |
Jan 06, 2003 | 11.13 | 11.37 | 11.13 | 11.35 | 4,284,196 | +0.20(+1.81%) |
Jan 03, 2003 | 11.14 | 11.19 | 11.06 | 11.15 | 2,932,267 | -0.07(-0.65%) |
Jan 02, 2003 | 11.03 | 11.24 | 10.95 | 11.22 | 3,883,524 | +0.24(+2.20%) |
Dec 31, 2002 | 10.98 | 11.02 | 10.83 | 10.98 | 3,588,607 | -0.03(-0.27%) |
Dec 30, 2002 | 10.93 | 11.03 | 10.82 | 11.01 | 3,539,000 | +0.05(+0.47%) |
Dec 27, 2002 | 10.97 | 11.00 | 10.94 | 10.96 | 2,813,428 | -0.04(-0.35%) |
Dec 26, 2002 | 10.96 | 11.11 | 10.96 | 11.00 | 2,287,376 | +0.04(+0.35%) |
Dec 24, 2002 | 10.95 | 10.99 | 10.94 | 10.96 | 1,488,211 | -0.02(-0.17%) |
Dec 23, 2002 | 11.10 | 11.10 | 10.88 | 10.98 | 7,030,574 | -0.19(-1.71%) |
Dec 20, 2002 | 11.10 | 11.17 | 11.05 | 11.17 | 4,997,229 | +0.16(+1.48%) |
Dec 19, 2002 | 10.93 | 11.11 | 10.93 | 11.01 | 4,995,049 | +0.00(+0.00%) |
Dec 18, 2002 | 11.08 | 11.14 | 10.95 | 11.01 | 6,279,926 | -0.11(-0.99%) |
Dec 17, 2002 | 11.16 | 11.30 | 11.04 | 11.12 | 11,080,363 | -0.06(-0.53%) |
Dec 16, 2002 | 11.01 | 11.20 | 11.01 | 11.18 | 6,681,689 | +0.26(+2.39%) |
Dec 13, 2002 | 10.84 | 11.04 | 10.78 | 10.91 | 4,614,546 | +0.08(+0.74%) |
Dec 12, 2002 | 10.96 | 10.96 | 10.81 | 10.83 | 4,797,166 | -0.19(-1.75%) |
Dec 11, 2002 | 10.86 | 11.05 | 10.82 | 11.03 | 3,540,090 | +0.10(+0.87%) |
Dec 10, 2002 | 10.91 | 10.95 | 10.82 | 10.93 | 4,232,409 | +0.04(+0.37%) |
Dec 09, 2002 | 11.01 | 11.01 | 10.84 | 10.89 | 4,361,060 | -0.16(-1.44%) |
Dec 06, 2002 | 10.91 | 11.06 | 10.86 | 11.05 | 8,422,842 | +0.24(+2.19%) |
Dec 05, 2002 | 10.90 | 10.90 | 10.79 | 10.81 | 4,713,761 | -0.06(-0.52%) |
Dec 04, 2002 | 10.63 | 10.96 | 10.62 | 10.87 | 5,064,281 | +0.09(+0.80%) |
Dec 03, 2002 | 10.78 | 10.91 | 10.69 | 10.78 | 8,061,964 | -0.05(-0.47%) |