Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 10.55 | 10.67 | 10.55 | 10.59 | 924,500 | +0.03(+0.28%) |
Feb 27, 2003 | 10.55 | 10.62 | 10.45 | 10.56 | 797,800 | +0.10(+0.96%) |
Feb 26, 2003 | 10.31 | 10.74 | 10.31 | 10.46 | 1,152,100 | +0.13(+1.26%) |
Feb 25, 2003 | 10.12 | 10.35 | 10.10 | 10.33 | 1,260,800 | +0.16(+1.57%) |
Feb 24, 2003 | 10.15 | 10.24 | 10.09 | 10.17 | 1,211,000 | -0.06(-0.59%) |
Feb 21, 2003 | 10.25 | 10.31 | 10.18 | 10.23 | 1,045,300 | -0.05(-0.49%) |
Feb 20, 2003 | 10.07 | 10.28 | 10.02 | 10.28 | 1,560,500 | +0.22(+2.19%) |
Feb 19, 2003 | 10.02 | 10.15 | 9.950 | 10.06 | 917,700 | +0.06(+0.60%) |
Feb 18, 2003 | 9.850 | 10.04 | 9.850 | 10.00 | 1,987,500 | +0.15(+1.52%) |
Feb 14, 2003 | 9.580 | 9.890 | 9.580 | 9.850 | 2,360,700 | +0.27(+2.82%) |
Feb 13, 2003 | 9.480 | 9.600 | 9.280 | 9.580 | 1,106,900 | +0.07(+0.74%) |
Feb 12, 2003 | 9.620 | 9.670 | 9.430 | 9.510 | 722,800 | -0.14(-1.45%) |
Feb 11, 2003 | 9.610 | 9.790 | 9.520 | 9.650 | 1,038,100 | +0.06(+0.63%) |
Feb 10, 2003 | 9.500 | 9.630 | 9.410 | 9.590 | 1,043,100 | +0.08(+0.84%) |
Feb 07, 2003 | 9.670 | 9.670 | 9.500 | 9.510 | 990,100 | -0.11(-1.14%) |
Feb 06, 2003 | 9.670 | 9.670 | 9.570 | 9.620 | 985,200 | -0.08(-0.82%) |
Feb 05, 2003 | 9.750 | 9.820 | 9.570 | 9.700 | 1,039,700 | +0.06(+0.62%) |
Feb 04, 2003 | 9.750 | 9.820 | 9.600 | 9.640 | 931,900 | -0.16(-1.63%) |
Feb 03, 2003 | 9.550 | 9.910 | 9.520 | 9.800 | 1,262,600 | -0.12(-1.21%) |
Jan 31, 2003 | 9.600 | 9.990 | 9.560 | 9.920 | 1,434,400 | +0.22(+2.27%) |
Jan 30, 2003 | 10.10 | 10.29 | 9.700 | 9.700 | 1,273,100 | -0.38(-3.77%) |
Jan 29, 2003 | 10.27 | 10.27 | 9.940 | 10.08 | 1,228,800 | -0.29(-2.80%) |
Jan 28, 2003 | 10.04 | 10.37 | 9.950 | 10.37 | 1,608,700 | +0.38(+3.80%) |
Jan 27, 2003 | 10.00 | 10.13 | 9.850 | 9.990 | 1,654,600 | -0.03(-0.30%) |
Jan 24, 2003 | 10.29 | 10.29 | 9.960 | 10.02 | 1,808,800 | -0.27(-2.62%) |
Jan 23, 2003 | 10.01 | 10.30 | 10.00 | 10.29 | 1,469,300 | +0.28(+2.80%) |
Jan 22, 2003 | 9.600 | 10.18 | 9.600 | 10.01 | 2,555,200 | +0.41(+4.27%) |
Jan 21, 2003 | 9.800 | 9.850 | 9.500 | 9.600 | 2,527,700 | -0.25(-2.54%) |
Jan 17, 2003 | 9.850 | 9.870 | 9.700 | 9.850 | 2,257,400 | -0.15(-1.50%) |
Jan 16, 2003 | 9.820 | 10.00 | 9.820 | 10.00 | 2,805,900 | +0.00(+0.00%) |
Jan 15, 2003 | 10.05 | 10.13 | 9.800 | 10.00 | 2,498,700 | -0.20(-1.96%) |
Jan 14, 2003 | 10.00 | 10.22 | 9.920 | 10.20 | 1,600,300 | +0.20(+2.00%) |
Jan 13, 2003 | 10.21 | 10.31 | 9.930 | 10.00 | 1,464,100 | -0.11(-1.09%) |
Jan 10, 2003 | 10.10 | 10.17 | 9.870 | 10.11 | 2,046,600 | -0.02(-0.20%) |
Jan 09, 2003 | 9.640 | 10.27 | 9.610 | 10.13 | 2,881,500 | +0.48(+4.97%) |
Jan 08, 2003 | 9.380 | 9.660 | 9.240 | 9.650 | 1,754,300 | +0.29(+3.10%) |
Jan 07, 2003 | 9.800 | 9.950 | 9.200 | 9.360 | 2,970,300 | -0.44(-4.49%) |
Jan 06, 2003 | 9.350 | 9.880 | 9.350 | 9.800 | 4,575,800 | +0.56(+6.06%) |
Jan 03, 2003 | 8.800 | 9.740 | 8.710 | 9.240 | 16,931,100 | -2.42(-20.75%) |
Jan 02, 2003 | 11.90 | 11.94 | 10.00 | 11.66 | 2,339,900 | -0.13(-1.10%) |
Dec 31, 2002 | 11.60 | 12.00 | 11.55 | 11.79 | 842,800 | +0.11(+0.94%) |
Dec 30, 2002 | 12.18 | 12.18 | 11.60 | 11.68 | 855,800 | -0.50(-4.11%) |
Dec 27, 2002 | 12.36 | 12.37 | 12.02 | 12.18 | 559,100 | -0.25(-2.01%) |
Dec 26, 2002 | 12.32 | 12.68 | 12.24 | 12.43 | 638,200 | +0.06(+0.49%) |
Dec 24, 2002 | 12.07 | 12.45 | 12.07 | 12.37 | 476,100 | +0.11(+0.90%) |
Dec 23, 2002 | 11.82 | 12.26 | 11.75 | 12.26 | 779,300 | +0.20(+1.66%) |
Dec 20, 2002 | 11.80 | 12.10 | 11.79 | 12.06 | 1,078,900 | +0.38(+3.25%) |
Dec 19, 2002 | 11.89 | 12.02 | 11.52 | 11.68 | 807,800 | -0.31(-2.59%) |
Dec 18, 2002 | 12.11 | 12.11 | 11.78 | 11.99 | 843,900 | -0.36(-2.91%) |
Dec 17, 2002 | 12.16 | 12.55 | 12.04 | 12.35 | 1,020,900 | +0.09(+0.73%) |
Dec 16, 2002 | 11.45 | 12.26 | 11.45 | 12.26 | 1,122,800 | +0.52(+4.43%) |
Dec 13, 2002 | 12.10 | 12.11 | 11.58 | 11.74 | 1,228,200 | -0.41(-3.37%) |
Dec 12, 2002 | 12.08 | 12.25 | 11.84 | 12.15 | 1,072,700 | +0.04(+0.33%) |
Dec 11, 2002 | 11.84 | 12.15 | 11.69 | 12.11 | 1,060,400 | +0.33(+2.80%) |
Dec 10, 2002 | 11.43 | 11.95 | 11.35 | 11.78 | 1,568,600 | +0.50(+4.43%) |
Dec 09, 2002 | 12.06 | 12.10 | 11.25 | 11.28 | 1,161,300 | -0.88(-7.24%) |
Dec 06, 2002 | 12.03 | 12.25 | 11.76 | 12.16 | 1,188,700 | +0.12(+1.00%) |
Dec 05, 2002 | 12.76 | 12.76 | 11.72 | 12.04 | 2,602,500 | -0.73(-5.72%) |
Dec 04, 2002 | 13.52 | 13.52 | 12.50 | 12.77 | 1,875,300 | -1.03(-7.46%) |
Dec 03, 2002 | 14.40 | 14.52 | 13.70 | 13.80 | 1,159,100 | -0.60(-4.17%) |