Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 10.69 | 10.69 | 10.51 | 10.57 | 282,118 | -0.23(-2.13%) |
Feb 27, 2003 | 10.62 | 10.82 | 10.57 | 10.80 | 341,285 | +0.11(+1.05%) |
Feb 26, 2003 | 10.69 | 10.79 | 10.58 | 10.68 | 577,755 | -0.06(-0.57%) |
Feb 25, 2003 | 10.74 | 10.77 | 10.65 | 10.74 | 725,083 | -0.08(-0.75%) |
Feb 24, 2003 | 10.92 | 10.97 | 10.82 | 10.83 | 85,027 | -0.16(-1.44%) |
Feb 21, 2003 | 10.95 | 11.04 | 10.87 | 10.98 | 106,578 | +0.23(+2.14%) |
Feb 20, 2003 | 10.90 | 10.93 | 10.72 | 10.75 | 134,985 | -0.15(-1.36%) |
Feb 19, 2003 | 10.92 | 11.00 | 10.81 | 10.90 | 107,753 | +0.05(+0.42%) |
Feb 18, 2003 | 10.76 | 10.87 | 10.68 | 10.86 | 253,123 | +0.06(+0.52%) |
Feb 14, 2003 | 10.77 | 10.84 | 10.72 | 10.80 | 391,831 | -0.08(-0.75%) |
Feb 13, 2003 | 10.74 | 10.92 | 10.72 | 10.88 | 145,957 | +0.13(+1.23%) |
Feb 12, 2003 | 10.82 | 10.87 | 10.69 | 10.75 | 171,622 | -0.07(-0.61%) |
Feb 11, 2003 | 10.82 | 10.86 | 10.80 | 10.82 | 296,812 | +0.00(+0.00%) |
Feb 10, 2003 | 10.87 | 10.87 | 10.69 | 10.82 | 398,492 | -0.06(-0.52%) |
Feb 07, 2003 | 11.05 | 11.10 | 10.85 | 10.87 | 304,648 | -0.18(-1.62%) |
Feb 06, 2003 | 11.03 | 11.09 | 10.92 | 11.05 | 267,229 | +0.01(+0.09%) |
Feb 05, 2003 | 11.07 | 11.18 | 10.98 | 11.04 | 260,371 | -0.03(-0.28%) |
Feb 04, 2003 | 11.05 | 11.12 | 10.96 | 11.07 | 162,022 | -0.05(-0.41%) |
Feb 03, 2003 | 11.18 | 11.31 | 11.05 | 11.12 | 222,364 | +0.01(+0.09%) |
Jan 31, 2003 | 10.97 | 11.14 | 10.85 | 11.11 | 212,176 | +0.23(+2.16%) |
Jan 30, 2003 | 11.08 | 11.09 | 10.85 | 10.87 | 188,470 | -0.36(-3.18%) |
Jan 29, 2003 | 11.14 | 11.23 | 10.97 | 11.23 | 150,855 | +0.09(+0.83%) |
Jan 28, 2003 | 11.18 | 11.18 | 11.02 | 11.14 | 185,728 | -0.03(-0.27%) |
Jan 27, 2003 | 11.31 | 11.33 | 11.00 | 11.17 | 127,541 | -0.18(-1.57%) |
Jan 24, 2003 | 11.61 | 11.65 | 11.27 | 11.35 | 327,962 | +0.02(+0.14%) |
Jan 23, 2003 | 11.33 | 11.38 | 11.13 | 11.33 | 135,377 | +0.37(+3.40%) |
Jan 22, 2003 | 11.03 | 11.12 | 10.85 | 10.96 | 287,408 | +0.01(+0.09%) |
Jan 21, 2003 | 11.09 | 11.11 | 10.94 | 10.95 | 73,860 | -0.09(-0.79%) |
Jan 17, 2003 | 11.04 | 11.10 | 10.94 | 11.04 | 101,484 | -0.09(-0.83%) |
Jan 16, 2003 | 11.28 | 11.38 | 11.13 | 11.13 | 315,228 | -0.12(-1.09%) |
Jan 15, 2003 | 11.23 | 11.28 | 10.97 | 11.25 | 210,805 | +0.11(+0.96%) |
Jan 14, 2003 | 11.18 | 11.21 | 11.08 | 11.14 | 179,066 | -0.06(-0.55%) |
Jan 13, 2003 | 11.13 | 11.24 | 11.03 | 11.20 | 195,915 | +0.07(+0.64%) |
Jan 10, 2003 | 11.03 | 11.16 | 11.00 | 11.13 | 158,887 | +0.11(+0.97%) |
Jan 09, 2003 | 11.05 | 11.13 | 10.95 | 11.03 | 188,862 | -0.03(-0.28%) |
Jan 08, 2003 | 11.06 | 11.09 | 10.92 | 11.06 | 182,789 | -0.19(-1.68%) |
Jan 07, 2003 | 11.38 | 11.38 | 11.07 | 11.24 | 160,259 | -0.13(-1.12%) |
Jan 06, 2003 | 11.13 | 11.39 | 11.13 | 11.37 | 186,315 | +0.24(+2.20%) |
Jan 03, 2003 | 11.14 | 11.20 | 11.03 | 11.13 | 158,691 | +0.11(+1.02%) |
Jan 02, 2003 | 10.80 | 11.04 | 10.80 | 11.01 | 330,117 | +0.33(+3.10%) |
Dec 31, 2002 | 10.67 | 10.81 | 10.49 | 10.68 | 269,384 | +0.10(+0.96%) |
Dec 30, 2002 | 10.49 | 10.66 | 10.46 | 10.58 | 87,770 | +0.18(+1.77%) |
Dec 27, 2002 | 10.52 | 10.52 | 10.36 | 10.40 | 106,382 | -0.30(-2.77%) |
Dec 26, 2002 | 10.64 | 10.83 | 10.64 | 10.69 | 68,962 | -0.05(-0.43%) |
Dec 24, 2002 | 10.57 | 10.76 | 10.57 | 10.74 | 31,346 | +0.13(+1.25%) |
Dec 23, 2002 | 10.51 | 10.67 | 10.44 | 10.61 | 138,708 | -0.09(-0.81%) |
Dec 20, 2002 | 10.45 | 10.69 | 10.44 | 10.69 | 196,503 | +0.28(+2.70%) |
Dec 19, 2002 | 10.34 | 10.59 | 10.31 | 10.41 | 197,874 | -0.25(-2.30%) |
Dec 18, 2002 | 10.67 | 10.70 | 10.51 | 10.66 | 173,189 | -0.09(-0.85%) |
Dec 17, 2002 | 10.73 | 10.79 | 10.71 | 10.75 | 130,088 | -0.16(-1.50%) |
Dec 16, 2002 | 10.64 | 10.91 | 10.62 | 10.91 | 185,532 | +0.08(+0.71%) |
Dec 13, 2002 | 10.77 | 10.87 | 10.69 | 10.84 | 280,159 | -0.01(-0.05%) |
Dec 12, 2002 | 10.83 | 10.86 | 10.77 | 10.84 | 141,451 | -0.04(-0.33%) |
Dec 11, 2002 | 10.80 | 10.97 | 10.78 | 10.88 | 201,793 | +0.02(+0.19%) |
Dec 10, 2002 | 10.74 | 10.91 | 10.74 | 10.86 | 217,662 | +0.09(+0.81%) |
Dec 09, 2002 | 10.77 | 10.86 | 10.69 | 10.77 | 312,877 | -0.24(-2.18%) |
Dec 06, 2002 | 10.99 | 11.08 | 10.91 | 11.01 | 165,352 | +0.02(+0.14%) |
Dec 05, 2002 | 11.08 | 11.08 | 10.93 | 10.99 | 166,332 | -0.08(-0.69%) |
Dec 04, 2002 | 10.95 | 11.15 | 10.89 | 11.07 | 189,842 | +0.15(+1.35%) |
Dec 03, 2002 | 11.19 | 11.19 | 10.82 | 10.92 | 233,923 | -0.36(-3.21%) |