Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 10.34 | 10.34 | 10.29 | 10.29 | 14,764 | -0.02(-0.18%) |
Feb 27, 2003 | 10.31 | 10.33 | 10.30 | 10.30 | 2,734 | +0.01(+0.09%) |
Feb 26, 2003 | 10.42 | 10.42 | 10.30 | 10.30 | 2,952 | -0.18(-1.75%) |
Feb 25, 2003 | 10.84 | 10.93 | 10.48 | 10.48 | 27,122 | -0.13(-1.21%) |
Feb 24, 2003 | 10.74 | 10.74 | 10.61 | 10.61 | 874 | -0.20(-1.86%) |
Feb 21, 2003 | 10.70 | 10.81 | 10.70 | 10.81 | 6,999 | +0.06(+0.60%) |
Feb 20, 2003 | 10.74 | 10.80 | 10.74 | 10.74 | 1,968 | -0.05(-0.42%) |
Feb 19, 2003 | 10.82 | 10.84 | 10.79 | 10.79 | 3,390 | -0.05(-0.42%) |
Feb 18, 2003 | 10.73 | 10.84 | 10.72 | 10.84 | 874 | +0.10(+0.94%) |
Feb 14, 2003 | 10.70 | 10.74 | 10.70 | 10.73 | 6,780 | +0.08(+0.77%) |
Feb 13, 2003 | 10.52 | 10.65 | 10.52 | 10.65 | 1,203 | +0.14(+1.30%) |
Feb 12, 2003 | 10.68 | 10.68 | 10.49 | 10.52 | 6,452 | -0.18(-1.71%) |
Feb 11, 2003 | 10.62 | 10.70 | 10.29 | 10.70 | 10,280 | -0.01(-0.09%) |
Feb 10, 2003 | 10.70 | 10.72 | 10.56 | 10.71 | 5,686 | -0.04(-0.34%) |
Feb 07, 2003 | 10.79 | 10.79 | 10.74 | 10.74 | 5,577 | -0.09(-0.84%) |
Feb 06, 2003 | 10.89 | 10.93 | 10.79 | 10.84 | 7,983 | -0.05(-0.50%) |
Feb 05, 2003 | 10.93 | 10.97 | 10.88 | 10.89 | 5,358 | -0.05(-0.50%) |
Feb 04, 2003 | 10.86 | 10.96 | 10.85 | 10.95 | 3,609 | +0.05(+0.50%) |
Feb 03, 2003 | 10.88 | 10.89 | 10.85 | 10.89 | 1,312 | -0.04(-0.33%) |
Jan 31, 2003 | 10.97 | 10.97 | 10.91 | 10.93 | 3,609 | +0.01(+0.08%) |
Jan 30, 2003 | 10.95 | 10.97 | 10.79 | 10.92 | 6,889 | -0.05(-0.42%) |
Jan 29, 2003 | 10.95 | 10.97 | 10.88 | 10.96 | 10,389 | -0.01(-0.08%) |
Jan 28, 2003 | 10.84 | 10.97 | 10.84 | 10.97 | 16,076 | +0.22(+2.04%) |
Jan 27, 2003 | 10.88 | 10.88 | 10.75 | 10.75 | 1,093 | -0.22(-2.00%) |
Jan 24, 2003 | 11.02 | 11.02 | 10.88 | 10.97 | 16,951 | -0.13(-1.15%) |
Jan 23, 2003 | 11.04 | 11.10 | 11.04 | 11.10 | 2,624 | +0.04(+0.33%) |
Jan 22, 2003 | 10.98 | 11.06 | 10.98 | 11.06 | 5,140 | +0.05(+0.50%) |
Jan 21, 2003 | 11.03 | 11.17 | 10.99 | 11.01 | 3,718 | -0.11(-0.99%) |
Jan 17, 2003 | 11.07 | 11.15 | 11.04 | 11.12 | 3,499 | -0.02(-0.16%) |
Jan 16, 2003 | 11.11 | 11.14 | 11.11 | 11.14 | 1,968 | +0.07(+0.66%) |
Jan 15, 2003 | 11.08 | 11.13 | 10.93 | 11.06 | 7,108 | +0.02(+0.17%) |
Jan 14, 2003 | 11.00 | 11.05 | 10.96 | 11.05 | 35,324 | +0.05(+0.50%) |
Jan 13, 2003 | 10.97 | 11.00 | 10.93 | 10.99 | 32,481 | +0.02(+0.17%) |
Jan 10, 2003 | 11.06 | 11.06 | 10.93 | 10.97 | 15,201 | -0.05(-0.50%) |
Jan 09, 2003 | 11.03 | 11.03 | 11.03 | 11.03 | 546 | +0.01(+0.08%) |
Jan 08, 2003 | 11.06 | 11.07 | 11.02 | 11.02 | 7,874 | -0.09(-0.82%) |
Jan 07, 2003 | 11.20 | 11.20 | 11.02 | 11.11 | 45,932 | -0.08(-0.74%) |
Jan 06, 2003 | 11.18 | 11.20 | 11.04 | 11.19 | 72,727 | +0.04(+0.33%) |
Jan 03, 2003 | 11.40 | 11.40 | 11.16 | 11.16 | 23,075 | -0.23(-2.01%) |
Jan 02, 2003 | 11.21 | 11.38 | 11.20 | 11.38 | 3,171 | +0.18(+1.63%) |
Dec 31, 2002 | 11.29 | 11.29 | 11.20 | 11.20 | 15,092 | -0.06(-0.57%) |
Dec 30, 2002 | 11.26 | 11.27 | 11.21 | 11.27 | 10,061 | -0.02(-0.16%) |
Dec 27, 2002 | 11.61 | 11.61 | 11.28 | 11.28 | 5,468 | -0.37(-3.22%) |
Dec 26, 2002 | 11.66 | 11.66 | 11.66 | 11.66 | 0 | +0.00(+0.00%) |
Dec 24, 2002 | 11.66 | 11.66 | 11.66 | 11.66 | 109 | +0.05(+0.39%) |
Dec 23, 2002 | 11.43 | 11.65 | 11.41 | 11.61 | 9,514 | +0.14(+1.20%) |
Dec 20, 2002 | 11.22 | 11.52 | 11.19 | 11.48 | 65,618 | +0.26(+2.28%) |
Dec 19, 2002 | 11.16 | 11.25 | 11.14 | 11.22 | 5,577 | +0.02(+0.16%) |
Dec 18, 2002 | 11.25 | 11.29 | 11.20 | 11.20 | 2,734 | -0.06(-0.57%) |
Dec 17, 2002 | 11.27 | 11.27 | 11.17 | 11.27 | 8,311 | -0.03(-0.24%) |
Dec 16, 2002 | 11.16 | 11.29 | 11.11 | 11.29 | 5,140 | +0.14(+1.23%) |
Dec 13, 2002 | 11.50 | 11.50 | 11.16 | 11.16 | 1,968 | -0.37(-3.18%) |
Dec 12, 2002 | 11.16 | 11.57 | 11.16 | 11.52 | 10,717 | +0.32(+2.86%) |
Dec 11, 2002 | 11.11 | 11.20 | 11.11 | 11.20 | 5,796 | +0.15(+1.32%) |
Dec 10, 2002 | 10.84 | 11.11 | 10.84 | 11.05 | 2,734 | +0.18(+1.68%) |
Dec 09, 2002 | 11.16 | 11.16 | 10.84 | 10.87 | 3,280 | -0.24(-2.14%) |
Dec 06, 2002 | 10.81 | 11.11 | 10.81 | 11.11 | 1,312 | +0.31(+2.88%) |
Dec 05, 2002 | 11.01 | 11.01 | 10.80 | 10.80 | 1,531 | -0.11(-1.01%) |
Dec 04, 2002 | 10.91 | 10.91 | 10.91 | 10.91 | 218 | -0.02(-0.17%) |
Dec 03, 2002 | 10.74 | 10.98 | 10.70 | 10.93 | 45,167 | +0.18(+1.70%) |