Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 10.88 | 11.10 | 10.87 | 11.00 | 5,818,628 | +0.19(+1.79%) |
Feb 27, 2003 | 10.70 | 10.88 | 10.69 | 10.81 | 5,446,459 | +0.06(+0.52%) |
Feb 26, 2003 | 10.85 | 10.85 | 10.73 | 10.75 | 4,252,391 | -0.16(-1.48%) |
Feb 25, 2003 | 10.84 | 10.93 | 10.65 | 10.91 | 2,995,538 | +0.06(+0.52%) |
Feb 24, 2003 | 10.98 | 11.01 | 10.80 | 10.86 | 3,051,221 | -0.17(-1.53%) |
Feb 21, 2003 | 11.03 | 11.09 | 10.84 | 11.02 | 3,853,801 | +0.15(+1.36%) |
Feb 20, 2003 | 11.09 | 11.10 | 10.83 | 10.88 | 4,777,974 | -0.21(-1.90%) |
Feb 19, 2003 | 11.03 | 11.11 | 11.00 | 11.09 | 4,162,332 | -0.04(-0.32%) |
Feb 18, 2003 | 11.08 | 11.17 | 11.04 | 11.12 | 2,557,173 | +0.04(+0.38%) |
Feb 14, 2003 | 10.81 | 11.08 | 10.79 | 11.08 | 4,239,323 | +0.29(+2.68%) |
Feb 13, 2003 | 10.87 | 10.95 | 10.71 | 10.79 | 3,719,138 | -0.08(-0.74%) |
Feb 12, 2003 | 11.05 | 11.22 | 10.82 | 10.87 | 4,669,733 | -0.17(-1.53%) |
Feb 11, 2003 | 11.06 | 11.18 | 10.98 | 11.04 | 4,856,954 | +0.00(+0.00%) |
Feb 10, 2003 | 10.90 | 11.04 | 10.79 | 11.04 | 5,097,301 | +0.14(+1.29%) |
Feb 07, 2003 | 11.09 | 11.14 | 10.84 | 10.90 | 2,746,099 | +0.00(+0.00%) |
Feb 06, 2003 | 10.86 | 11.02 | 10.77 | 10.90 | 4,420,294 | -0.05(-0.42%) |
Feb 05, 2003 | 10.92 | 11.05 | 10.81 | 10.95 | 5,061,505 | +0.05(+0.45%) |
Feb 04, 2003 | 11.15 | 11.15 | 10.83 | 10.90 | 4,497,285 | -0.25(-2.27%) |
Feb 03, 2003 | 11.40 | 11.40 | 11.09 | 11.15 | 4,800,418 | -0.25(-2.19%) |
Jan 31, 2003 | 10.95 | 11.44 | 10.94 | 11.40 | 9,680,100 | +0.39(+3.58%) |
Jan 30, 2003 | 11.01 | 11.26 | 10.92 | 11.01 | 4,572,855 | +0.08(+0.74%) |
Jan 29, 2003 | 10.77 | 10.98 | 10.68 | 10.93 | 3,725,388 | -0.06(-0.54%) |
Jan 28, 2003 | 11.04 | 11.05 | 10.78 | 10.99 | 3,312,592 | +0.03(+0.29%) |
Jan 27, 2003 | 10.95 | 11.09 | 10.85 | 10.95 | 3,542,144 | -0.01(-0.10%) |
Jan 24, 2003 | 11.30 | 11.30 | 10.95 | 10.96 | 4,058,920 | -0.37(-3.26%) |
Jan 23, 2003 | 11.11 | 11.37 | 11.07 | 11.33 | 3,710,046 | +0.25(+2.22%) |
Jan 22, 2003 | 11.07 | 11.19 | 11.00 | 11.09 | 3,577,656 | +0.02(+0.16%) |
Jan 21, 2003 | 11.17 | 11.38 | 11.03 | 11.07 | 3,507,768 | -0.23(-1.99%) |
Jan 17, 2003 | 11.28 | 11.34 | 11.20 | 11.30 | 2,664,563 | +0.02(+0.16%) |
Jan 16, 2003 | 11.26 | 11.41 | 11.21 | 11.28 | 2,863,148 | -0.00(-0.03%) |
Jan 15, 2003 | 11.25 | 11.37 | 11.19 | 11.28 | 4,612,060 | +0.04(+0.31%) |
Jan 14, 2003 | 11.21 | 11.42 | 11.17 | 11.25 | 4,057,783 | +0.05(+0.47%) |
Jan 13, 2003 | 11.25 | 11.31 | 11.12 | 11.19 | 2,868,262 | +0.00(+0.00%) |
Jan 10, 2003 | 11.34 | 11.34 | 11.08 | 11.19 | 3,426,800 | -0.14(-1.24%) |
Jan 09, 2003 | 11.19 | 11.41 | 11.13 | 11.33 | 4,320,007 | +0.14(+1.26%) |
Jan 08, 2003 | 11.17 | 11.25 | 11.14 | 11.19 | 2,850,363 | +0.02(+0.22%) |
Jan 07, 2003 | 11.14 | 11.26 | 11.11 | 11.17 | 3,085,597 | -0.10(-0.84%) |
Jan 06, 2003 | 11.19 | 11.29 | 11.12 | 11.26 | 4,435,351 | +0.14(+1.27%) |
Jan 03, 2003 | 11.09 | 11.15 | 10.96 | 11.12 | 2,248,642 | +0.00(+0.03%) |
Jan 02, 2003 | 10.74 | 11.30 | 10.70 | 11.12 | 6,531,148 | +0.52(+4.88%) |
Dec 31, 2002 | 10.65 | 10.70 | 10.52 | 10.60 | 3,605,498 | -0.05(-0.43%) |
Dec 30, 2002 | 10.52 | 10.72 | 10.51 | 10.65 | 3,711,183 | +0.15(+1.48%) |
Dec 27, 2002 | 10.70 | 10.74 | 10.47 | 10.49 | 2,805,476 | -0.17(-1.62%) |
Dec 26, 2002 | 10.61 | 10.93 | 10.59 | 10.67 | 3,604,362 | +0.07(+0.63%) |
Dec 24, 2002 | 10.56 | 10.63 | 10.55 | 10.60 | 1,499,473 | -0.04(-0.33%) |
Dec 23, 2002 | 10.35 | 10.64 | 10.35 | 10.63 | 5,068,039 | +0.36(+3.46%) |
Dec 20, 2002 | 10.27 | 10.31 | 10.17 | 10.28 | 4,951,843 | +0.06(+0.55%) |
Dec 19, 2002 | 10.28 | 10.38 | 10.14 | 10.22 | 3,509,757 | -0.16(-1.56%) |
Dec 18, 2002 | 10.30 | 10.38 | 10.14 | 10.38 | 3,767,434 | +0.03(+0.27%) |
Dec 17, 2002 | 10.30 | 10.46 | 10.27 | 10.36 | 2,714,848 | -0.08(-0.81%) |
Dec 16, 2002 | 10.28 | 10.44 | 10.21 | 10.44 | 4,021,987 | +0.16(+1.58%) |
Dec 13, 2002 | 10.38 | 10.42 | 10.13 | 10.28 | 4,880,818 | -0.10(-0.95%) |
Dec 12, 2002 | 10.44 | 10.54 | 10.31 | 10.38 | 3,048,096 | -0.15(-1.40%) |
Dec 11, 2002 | 10.57 | 10.61 | 10.45 | 10.52 | 3,921,700 | -0.06(-0.53%) |
Dec 10, 2002 | 10.45 | 10.59 | 10.42 | 10.58 | 4,461,204 | +0.14(+1.31%) |
Dec 09, 2002 | 10.61 | 10.73 | 10.44 | 10.44 | 2,904,626 | -0.17(-1.59%) |
Dec 06, 2002 | 10.45 | 10.70 | 10.39 | 10.61 | 2,915,990 | +0.16(+1.55%) |
Dec 05, 2002 | 10.67 | 10.67 | 10.31 | 10.45 | 5,292,193 | -0.18(-1.66%) |
Dec 04, 2002 | 10.54 | 10.77 | 10.53 | 10.63 | 3,633,056 | +0.04(+0.40%) |
Dec 03, 2002 | 10.79 | 10.82 | 10.43 | 10.58 | 7,482,879 | -0.24(-2.21%) |