Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 10.33 | 10.41 | 10.18 | 10.21 | 2,396,321 | -0.11(-1.11%) |
Feb 27, 2003 | 10.50 | 10.53 | 10.30 | 10.33 | 8,493,677 | -0.09(-0.84%) |
Feb 26, 2003 | 10.41 | 10.63 | 10.38 | 10.41 | 6,223,668 | +0.07(+0.65%) |
Feb 25, 2003 | 9.853 | 10.43 | 9.678 | 10.35 | 7,191,547 | +0.29(+2.89%) |
Feb 24, 2003 | 10.16 | 10.22 | 10.05 | 10.06 | 2,417,502 | -0.17(-1.63%) |
Feb 21, 2003 | 9.872 | 10.23 | 9.781 | 10.22 | 2,795,406 | +0.30(+2.98%) |
Feb 20, 2003 | 10.05 | 10.38 | 9.911 | 9.926 | 3,094,785 | -0.13(-1.27%) |
Feb 19, 2003 | 9.485 | 10.07 | 9.485 | 10.05 | 6,147,725 | +0.57(+6.00%) |
Feb 18, 2003 | 9.338 | 9.533 | 9.338 | 9.485 | 3,512,986 | +0.20(+2.15%) |
Feb 14, 2003 | 9.500 | 9.524 | 9.167 | 9.285 | 7,351,698 | -0.18(-1.90%) |
Feb 13, 2003 | 9.707 | 9.727 | 9.444 | 9.465 | 3,024,009 | -0.21(-2.14%) |
Feb 12, 2003 | 9.945 | 9.978 | 9.669 | 9.673 | 2,289,640 | -0.29(-2.93%) |
Feb 11, 2003 | 10.07 | 10.14 | 9.909 | 9.965 | 1,364,123 | -0.06(-0.60%) |
Feb 10, 2003 | 10.02 | 10.13 | 9.891 | 10.02 | 1,945,574 | -0.02(-0.21%) |
Feb 07, 2003 | 10.17 | 10.21 | 9.998 | 10.05 | 1,290,764 | -0.06(-0.61%) |
Feb 06, 2003 | 9.930 | 10.15 | 9.930 | 10.11 | 2,934,118 | +0.19(+1.93%) |
Feb 05, 2003 | 10.22 | 10.28 | 9.916 | 9.916 | 2,672,710 | -0.26(-2.51%) |
Feb 04, 2003 | 10.37 | 10.37 | 10.07 | 10.17 | 2,061,812 | -0.17(-1.68%) |
Feb 03, 2003 | 10.45 | 10.54 | 10.30 | 10.35 | 2,239,786 | -0.06(-0.61%) |
Jan 31, 2003 | 10.21 | 10.43 | 10.21 | 10.41 | 2,789,724 | +0.23(+2.24%) |
Jan 30, 2003 | 10.54 | 10.54 | 10.18 | 10.18 | 1,933,692 | -0.34(-3.22%) |
Jan 29, 2003 | 10.50 | 10.57 | 10.34 | 10.52 | 2,068,270 | -0.03(-0.27%) |
Jan 28, 2003 | 10.35 | 10.59 | 10.24 | 10.55 | 3,798,932 | +0.36(+3.51%) |
Jan 27, 2003 | 10.22 | 10.43 | 10.07 | 10.19 | 5,677,605 | -0.32(-3.04%) |
Jan 24, 2003 | 11.28 | 11.28 | 10.39 | 10.51 | 14,902,551 | -1.08(-9.35%) |
Jan 23, 2003 | 11.39 | 11.66 | 11.39 | 11.59 | 1,971,921 | +0.26(+2.25%) |
Jan 22, 2003 | 11.38 | 11.45 | 11.30 | 11.34 | 1,047,696 | -0.04(-0.32%) |
Jan 21, 2003 | 11.48 | 11.56 | 11.37 | 11.38 | 1,450,139 | -0.08(-0.68%) |
Jan 17, 2003 | 11.26 | 11.50 | 11.21 | 11.45 | 1,960,039 | +0.20(+1.75%) |
Jan 16, 2003 | 11.19 | 11.33 | 11.17 | 11.26 | 1,231,869 | +0.10(+0.89%) |
Jan 15, 2003 | 11.34 | 11.34 | 11.08 | 11.16 | 1,894,171 | -0.19(-1.64%) |
Jan 14, 2003 | 11.44 | 11.44 | 11.23 | 11.34 | 1,845,092 | -0.10(-0.88%) |
Jan 13, 2003 | 11.47 | 11.57 | 11.39 | 11.44 | 2,248,052 | +0.05(+0.48%) |
Jan 10, 2003 | 11.45 | 11.52 | 11.37 | 11.39 | 2,711,456 | -0.22(-1.92%) |
Jan 09, 2003 | 11.65 | 11.71 | 11.58 | 11.61 | 2,416,469 | -0.01(-0.10%) |
Jan 08, 2003 | 11.46 | 11.66 | 11.42 | 11.62 | 2,138,271 | +0.11(+0.99%) |
Jan 07, 2003 | 11.71 | 11.77 | 11.48 | 11.51 | 1,934,467 | -0.21(-1.82%) |
Jan 06, 2003 | 11.51 | 11.79 | 11.50 | 11.72 | 2,579,461 | +0.26(+2.26%) |
Jan 03, 2003 | 11.42 | 11.54 | 11.32 | 11.46 | 1,867,048 | +0.04(+0.37%) |
Jan 02, 2003 | 11.07 | 11.42 | 11.00 | 11.42 | 1,559,920 | +0.41(+3.69%) |
Dec 31, 2002 | 10.99 | 11.09 | 10.92 | 11.01 | 1,422,759 | -0.02(-0.17%) |
Dec 30, 2002 | 10.95 | 11.04 | 10.76 | 11.03 | 1,558,629 | +0.10(+0.88%) |
Dec 27, 2002 | 11.20 | 11.29 | 10.92 | 10.94 | 1,436,707 | -0.28(-2.50%) |
Dec 26, 2002 | 11.40 | 11.44 | 11.20 | 11.22 | 1,038,655 | -0.18(-1.61%) |
Dec 24, 2002 | 11.40 | 11.43 | 11.31 | 11.40 | 527,464 | -0.03(-0.29%) |
Dec 23, 2002 | 11.11 | 11.43 | 11.09 | 11.43 | 1,924,393 | +0.34(+3.09%) |
Dec 20, 2002 | 11.37 | 11.46 | 11.01 | 11.09 | 3,627,158 | -0.11(-0.95%) |
Dec 19, 2002 | 11.19 | 11.36 | 11.13 | 11.20 | 2,150,929 | +0.01(+0.07%) |
Dec 18, 2002 | 11.26 | 11.29 | 11.12 | 11.19 | 1,960,814 | -0.07(-0.64%) |
Dec 17, 2002 | 11.38 | 11.50 | 11.25 | 11.26 | 3,297,040 | -0.12(-1.05%) |
Dec 16, 2002 | 11.25 | 11.47 | 11.11 | 11.38 | 2,231,004 | +0.24(+2.17%) |
Dec 13, 2002 | 11.29 | 11.34 | 11.08 | 11.14 | 2,816,846 | -0.15(-1.29%) |
Dec 12, 2002 | 11.42 | 11.49 | 11.27 | 11.29 | 5,303,317 | -0.14(-1.19%) |
Dec 11, 2002 | 11.50 | 11.61 | 11.20 | 11.42 | 40,916,212 | -0.10(-0.87%) |
Dec 10, 2002 | 11.63 | 11.66 | 11.40 | 11.52 | 3,096,077 | +0.05(+0.46%) |
Dec 09, 2002 | 11.58 | 11.81 | 11.47 | 11.47 | 2,643,522 | -0.18(-1.58%) |
Dec 06, 2002 | 11.59 | 11.78 | 11.55 | 11.65 | 2,306,430 | +0.06(+0.52%) |
Dec 05, 2002 | 11.82 | 11.89 | 11.53 | 11.59 | 8,212,121 | +0.37(+3.26%) |
Dec 04, 2002 | 11.13 | 11.45 | 11.10 | 11.23 | 2,826,145 | +0.02(+0.16%) |
Dec 03, 2002 | 11.17 | 11.37 | 11.08 | 11.21 | 2,484,404 | +0.01(+0.09%) |