Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 10.15 | 10.40 | 9.990 | 10.06 | 8,700 | -0.14(-1.37%) |
Feb 27, 2003 | 10.10 | 10.25 | 9.980 | 10.20 | 20,400 | +0.10(+0.99%) |
Feb 26, 2003 | 10.20 | 10.60 | 10.05 | 10.10 | 10,700 | -0.18(-1.75%) |
Feb 25, 2003 | 10.06 | 10.28 | 9.840 | 10.28 | 5,100 | +0.28(+2.80%) |
Feb 24, 2003 | 10.60 | 10.60 | 9.920 | 10.00 | 9,700 | -0.60(-5.66%) |
Feb 21, 2003 | 11.03 | 11.04 | 10.57 | 10.60 | 28,200 | -0.50(-4.50%) |
Feb 20, 2003 | 11.05 | 11.19 | 10.64 | 11.10 | 14,100 | +0.10(+0.91%) |
Feb 19, 2003 | 9.970 | 11.20 | 9.970 | 11.00 | 45,700 | +1.00(+10.00%) |
Feb 18, 2003 | 10.02 | 10.39 | 10.00 | 10.00 | 85,500 | -0.03(-0.30%) |
Feb 14, 2003 | 9.930 | 10.10 | 9.930 | 10.03 | 65,200 | +0.13(+1.31%) |
Feb 13, 2003 | 9.870 | 9.930 | 9.810 | 9.900 | 16,400 | -0.01(-0.10%) |
Feb 12, 2003 | 10.08 | 10.14 | 9.910 | 9.910 | 17,800 | -0.17(-1.69%) |
Feb 11, 2003 | 10.61 | 10.61 | 9.960 | 10.08 | 24,400 | -0.59(-5.53%) |
Feb 10, 2003 | 10.80 | 10.80 | 10.48 | 10.67 | 15,600 | -0.18(-1.66%) |
Feb 07, 2003 | 10.91 | 11.04 | 10.57 | 10.85 | 45,500 | -0.15(-1.36%) |
Feb 06, 2003 | 11.04 | 11.05 | 10.83 | 11.00 | 37,100 | -0.01(-0.09%) |
Feb 05, 2003 | 10.80 | 11.12 | 10.72 | 11.01 | 43,400 | +0.23(+2.13%) |
Feb 04, 2003 | 10.46 | 10.87 | 10.30 | 10.78 | 56,800 | +0.42(+4.05%) |
Feb 03, 2003 | 10.02 | 10.36 | 9.850 | 10.36 | 16,200 | +0.24(+2.37%) |
Jan 31, 2003 | 9.920 | 10.30 | 9.860 | 10.12 | 23,900 | +0.21(+2.12%) |
Jan 30, 2003 | 10.04 | 10.05 | 9.800 | 9.910 | 3,940,000 | -0.18(-1.78%) |
Jan 29, 2003 | 10.07 | 10.17 | 9.790 | 10.09 | 23,800 | -0.08(-0.79%) |
Jan 28, 2003 | 10.08 | 10.25 | 9.820 | 10.17 | 14,300 | -0.01(-0.10%) |
Jan 27, 2003 | 10.10 | 10.25 | 10.06 | 10.18 | 13,000 | +0.03(+0.30%) |
Jan 24, 2003 | 10.23 | 10.23 | 10.07 | 10.15 | 10,900 | -0.16(-1.55%) |
Jan 23, 2003 | 10.21 | 10.34 | 10.10 | 10.31 | 8,700 | +0.15(+1.48%) |
Jan 22, 2003 | 10.17 | 10.21 | 10.10 | 10.16 | 9,900 | +0.00(+0.00%) |
Jan 21, 2003 | 10.30 | 10.35 | 10.02 | 10.16 | 20,500 | -0.21(-2.03%) |
Jan 17, 2003 | 10.98 | 10.98 | 10.00 | 10.37 | 34,500 | -0.71(-6.41%) |
Jan 16, 2003 | 11.90 | 11.99 | 11.05 | 11.08 | 37,200 | -0.76(-6.42%) |
Jan 15, 2003 | 11.52 | 11.85 | 11.16 | 11.84 | 15,200 | +0.24(+2.07%) |
Jan 14, 2003 | 11.64 | 11.64 | 11.40 | 11.60 | 13,800 | -0.08(-0.68%) |
Jan 13, 2003 | 11.55 | 11.68 | 11.19 | 11.68 | 23,300 | +0.09(+0.78%) |
Jan 10, 2003 | 12.08 | 12.41 | 11.59 | 11.59 | 12,700 | -0.37(-3.09%) |
Jan 09, 2003 | 11.79 | 12.46 | 11.79 | 11.96 | 34,800 | +0.30(+2.57%) |
Jan 08, 2003 | 11.67 | 11.88 | 11.41 | 11.66 | 35,400 | +0.09(+0.78%) |
Jan 07, 2003 | 11.50 | 11.71 | 11.30 | 11.57 | 35,500 | +0.07(+0.61%) |
Jan 06, 2003 | 11.30 | 11.70 | 11.11 | 11.50 | 32,500 | +0.26(+2.31%) |
Jan 03, 2003 | 11.23 | 11.37 | 10.99 | 11.24 | 15,500 | +0.03(+0.27%) |
Jan 02, 2003 | 11.30 | 11.65 | 10.90 | 11.21 | 43,000 | -0.14(-1.23%) |
Dec 31, 2002 | 11.19 | 11.50 | 11.00 | 11.35 | 25,100 | +0.20(+1.79%) |
Dec 30, 2002 | 11.09 | 11.48 | 10.85 | 11.15 | 50,700 | +0.05(+0.45%) |
Dec 27, 2002 | 11.01 | 11.20 | 10.85 | 11.10 | 30,500 | +0.09(+0.82%) |
Dec 26, 2002 | 10.80 | 11.05 | 10.75 | 11.01 | 27,500 | -0.09(-0.81%) |
Dec 24, 2002 | 11.05 | 11.41 | 11.02 | 11.10 | 8,000 | +0.08(+0.73%) |
Dec 23, 2002 | 10.84 | 11.19 | 10.84 | 11.02 | 51,700 | +0.17(+1.57%) |
Dec 20, 2002 | 10.65 | 10.94 | 10.63 | 10.85 | 38,600 | +0.30(+2.84%) |
Dec 19, 2002 | 10.33 | 10.75 | 10.33 | 10.55 | 22,600 | +0.22(+2.13%) |
Dec 18, 2002 | 10.85 | 10.85 | 10.26 | 10.33 | 18,600 | -0.62(-5.66%) |
Dec 17, 2002 | 10.93 | 11.10 | 10.80 | 10.95 | 15,000 | +0.00(+0.00%) |
Dec 16, 2002 | 10.51 | 10.95 | 10.51 | 10.95 | 8,400 | +0.45(+4.29%) |
Dec 13, 2002 | 11.14 | 11.18 | 10.50 | 10.50 | 7,100 | -0.70(-6.25%) |
Dec 12, 2002 | 10.80 | 11.30 | 10.65 | 11.20 | 13,200 | +0.30(+2.75%) |
Dec 11, 2002 | 10.80 | 11.18 | 10.77 | 10.90 | 14,500 | +0.00(+0.00%) |
Dec 10, 2002 | 10.54 | 11.00 | 10.48 | 10.90 | 10,300 | +0.45(+4.31%) |
Dec 09, 2002 | 10.85 | 11.00 | 10.45 | 10.45 | 10,400 | -0.33(-3.06%) |
Dec 06, 2002 | 11.30 | 11.30 | 10.38 | 10.78 | 35,000 | -0.72(-6.26%) |
Dec 05, 2002 | 10.52 | 11.65 | 10.49 | 11.50 | 24,700 | +0.95(+9.00%) |
Dec 04, 2002 | 10.55 | 10.80 | 10.52 | 10.55 | 10,300 | +0.08(+0.76%) |
Dec 03, 2002 | 10.50 | 10.95 | 10.36 | 10.47 | 13,000 | +0.02(+0.19%) |