Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 10.81 | 11.04 | 10.81 | 10.94 | 5,851,996 | +0.19(+1.79%) |
Feb 27, 2003 | 10.64 | 10.82 | 10.63 | 10.74 | 5,477,692 | +0.06(+0.52%) |
Feb 26, 2003 | 10.79 | 10.79 | 10.66 | 10.69 | 4,276,777 | -0.16(-1.48%) |
Feb 25, 2003 | 10.78 | 10.87 | 10.59 | 10.85 | 3,012,716 | +0.06(+0.52%) |
Feb 24, 2003 | 10.91 | 10.94 | 10.74 | 10.79 | 3,068,719 | -0.17(-1.53%) |
Feb 21, 2003 | 10.96 | 11.03 | 10.78 | 10.96 | 3,875,900 | +0.15(+1.36%) |
Feb 20, 2003 | 11.02 | 11.04 | 10.77 | 10.81 | 4,805,374 | -0.21(-1.90%) |
Feb 19, 2003 | 10.97 | 11.05 | 10.94 | 11.02 | 4,186,201 | -0.04(-0.32%) |
Feb 18, 2003 | 11.02 | 11.11 | 10.98 | 11.06 | 2,571,838 | +0.04(+0.38%) |
Feb 14, 2003 | 10.75 | 11.02 | 10.73 | 11.02 | 4,263,634 | +0.29(+2.67%) |
Feb 13, 2003 | 10.81 | 10.88 | 10.65 | 10.73 | 3,740,465 | -0.08(-0.74%) |
Feb 12, 2003 | 10.99 | 11.15 | 10.76 | 10.81 | 4,696,511 | -0.17(-1.53%) |
Feb 11, 2003 | 11.00 | 11.11 | 10.91 | 10.98 | 4,884,806 | +0.00(+0.00%) |
Feb 10, 2003 | 10.84 | 10.98 | 10.72 | 10.98 | 5,126,532 | +0.14(+1.29%) |
Feb 07, 2003 | 11.02 | 11.08 | 10.78 | 10.84 | 2,761,847 | +0.00(+0.00%) |
Feb 06, 2003 | 10.80 | 10.96 | 10.71 | 10.84 | 4,445,642 | -0.05(-0.42%) |
Feb 05, 2003 | 10.86 | 10.99 | 10.74 | 10.88 | 5,090,530 | +0.05(+0.45%) |
Feb 04, 2003 | 11.09 | 11.09 | 10.77 | 10.84 | 4,523,075 | -0.25(-2.27%) |
Feb 03, 2003 | 11.34 | 11.34 | 11.02 | 11.09 | 4,827,946 | -0.25(-2.19%) |
Jan 31, 2003 | 10.88 | 11.37 | 10.87 | 11.34 | 9,735,611 | +0.39(+3.58%) |
Jan 30, 2003 | 10.95 | 11.20 | 10.85 | 10.94 | 4,599,078 | +0.08(+0.74%) |
Jan 29, 2003 | 10.71 | 10.92 | 10.62 | 10.86 | 3,746,751 | -0.06(-0.54%) |
Jan 28, 2003 | 10.98 | 10.99 | 10.72 | 10.92 | 3,331,589 | +0.03(+0.29%) |
Jan 27, 2003 | 10.88 | 11.03 | 10.79 | 10.89 | 3,562,457 | -0.01(-0.10%) |
Jan 24, 2003 | 11.23 | 11.24 | 10.88 | 10.90 | 4,082,196 | -0.37(-3.26%) |
Jan 23, 2003 | 11.05 | 11.30 | 11.01 | 11.27 | 3,731,322 | +0.25(+2.22%) |
Jan 22, 2003 | 11.01 | 11.13 | 10.94 | 11.02 | 3,598,173 | +0.02(+0.16%) |
Jan 21, 2003 | 11.11 | 11.32 | 10.97 | 11.01 | 3,527,884 | -0.22(-1.99%) |
Jan 17, 2003 | 11.21 | 11.27 | 11.13 | 11.23 | 2,679,843 | +0.02(+0.16%) |
Jan 16, 2003 | 11.20 | 11.34 | 11.15 | 11.21 | 2,879,567 | -0.00(-0.03%) |
Jan 15, 2003 | 11.19 | 11.31 | 11.12 | 11.22 | 4,638,509 | +0.04(+0.31%) |
Jan 14, 2003 | 11.15 | 11.35 | 11.11 | 11.18 | 4,081,053 | +0.05(+0.47%) |
Jan 13, 2003 | 11.19 | 11.25 | 11.06 | 11.13 | 2,884,710 | +0.00(+0.00%) |
Jan 10, 2003 | 11.27 | 11.27 | 11.01 | 11.13 | 3,446,451 | -0.14(-1.24%) |
Jan 09, 2003 | 11.13 | 11.34 | 11.07 | 11.27 | 4,344,780 | +0.14(+1.26%) |
Jan 08, 2003 | 11.10 | 11.18 | 11.08 | 11.13 | 2,866,709 | +0.02(+0.22%) |
Jan 07, 2003 | 11.08 | 11.20 | 11.04 | 11.11 | 3,103,292 | -0.09(-0.84%) |
Jan 06, 2003 | 11.13 | 11.23 | 11.06 | 11.20 | 4,460,786 | +0.14(+1.27%) |
Jan 03, 2003 | 11.02 | 11.09 | 10.90 | 11.06 | 2,261,537 | +0.00(+0.03%) |
Jan 02, 2003 | 10.68 | 11.23 | 10.64 | 11.06 | 6,568,602 | +0.51(+4.88%) |
Dec 31, 2002 | 10.59 | 10.64 | 10.46 | 10.54 | 3,626,174 | -0.05(-0.43%) |
Dec 30, 2002 | 10.46 | 10.66 | 10.45 | 10.59 | 3,732,465 | +0.15(+1.48%) |
Dec 27, 2002 | 10.64 | 10.67 | 10.41 | 10.43 | 2,821,564 | -0.17(-1.62%) |
Dec 26, 2002 | 10.55 | 10.87 | 10.53 | 10.60 | 3,625,031 | +0.07(+0.63%) |
Dec 24, 2002 | 10.50 | 10.57 | 10.49 | 10.54 | 1,508,072 | -0.04(-0.33%) |
Dec 23, 2002 | 10.29 | 10.58 | 10.29 | 10.57 | 5,097,102 | +0.35(+3.46%) |
Dec 20, 2002 | 10.22 | 10.25 | 10.11 | 10.22 | 4,980,239 | +0.06(+0.55%) |
Dec 19, 2002 | 10.22 | 10.32 | 10.08 | 10.16 | 3,529,884 | -0.16(-1.56%) |
Dec 18, 2002 | 10.24 | 10.32 | 10.08 | 10.32 | 3,789,039 | +0.03(+0.27%) |
Dec 17, 2002 | 10.24 | 10.40 | 10.22 | 10.30 | 2,730,417 | -0.08(-0.81%) |
Dec 16, 2002 | 10.22 | 10.38 | 10.15 | 10.38 | 4,045,051 | +0.16(+1.58%) |
Dec 13, 2002 | 10.32 | 10.36 | 10.07 | 10.22 | 4,908,807 | -0.10(-0.95%) |
Dec 12, 2002 | 10.38 | 10.48 | 10.25 | 10.32 | 3,065,576 | -0.15(-1.40%) |
Dec 11, 2002 | 10.51 | 10.55 | 10.39 | 10.46 | 3,944,189 | -0.06(-0.53%) |
Dec 10, 2002 | 10.39 | 10.53 | 10.36 | 10.52 | 4,486,787 | +0.14(+1.31%) |
Dec 09, 2002 | 10.55 | 10.67 | 10.38 | 10.38 | 2,921,283 | -0.17(-1.59%) |
Dec 06, 2002 | 10.39 | 10.64 | 10.33 | 10.55 | 2,932,712 | +0.16(+1.55%) |
Dec 05, 2002 | 10.60 | 10.61 | 10.25 | 10.39 | 5,322,542 | -0.18(-1.66%) |
Dec 04, 2002 | 10.48 | 10.71 | 10.47 | 10.57 | 3,653,890 | +0.04(+0.40%) |
Dec 03, 2002 | 10.73 | 10.76 | 10.37 | 10.52 | 7,525,791 | -0.24(-2.21%) |