Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 8.665 | 8.676 | 8.542 | 8.560 | 895,687 | -0.06(-0.72%) |
Feb 27, 2003 | 8.615 | 8.694 | 8.599 | 8.622 | 1,628,139 | +0.01(+0.17%) |
Feb 26, 2003 | 8.455 | 8.629 | 8.370 | 8.608 | 1,664,945 | +0.14(+1.70%) |
Feb 25, 2003 | 8.480 | 8.551 | 8.379 | 8.464 | 1,953,486 | -0.12(-1.45%) |
Feb 24, 2003 | 8.667 | 8.710 | 8.578 | 8.589 | 1,307,007 | -0.04(-0.52%) |
Feb 21, 2003 | 8.459 | 8.699 | 8.435 | 8.633 | 1,765,246 | +0.19(+2.28%) |
Feb 20, 2003 | 8.676 | 8.676 | 8.409 | 8.441 | 1,665,787 | -0.06(-0.69%) |
Feb 19, 2003 | 8.752 | 8.752 | 8.407 | 8.500 | 2,052,383 | -0.25(-2.89%) |
Feb 18, 2003 | 8.688 | 8.767 | 8.667 | 8.752 | 1,079,994 | +0.10(+1.11%) |
Feb 14, 2003 | 8.694 | 8.806 | 8.596 | 8.656 | 1,250,815 | -0.04(-0.43%) |
Feb 13, 2003 | 8.702 | 8.791 | 8.654 | 8.694 | 1,028,017 | +0.01(+0.06%) |
Feb 12, 2003 | 8.765 | 8.854 | 8.665 | 8.688 | 1,093,199 | -0.07(-0.83%) |
Feb 11, 2003 | 8.969 | 9.005 | 8.713 | 8.761 | 2,168,980 | -0.18(-2.03%) |
Feb 10, 2003 | 9.156 | 9.210 | 8.834 | 8.943 | 2,455,555 | -0.17(-1.86%) |
Feb 07, 2003 | 9.183 | 9.325 | 9.033 | 9.112 | 7,044,970 | +0.11(+1.19%) |
Feb 06, 2003 | 10.58 | 10.58 | 8.795 | 9.005 | 12,098,525 | -1.57(-14.87%) |
Feb 05, 2003 | 10.59 | 10.70 | 10.50 | 10.58 | 1,100,785 | -0.01(-0.13%) |
Feb 04, 2003 | 10.76 | 10.77 | 10.50 | 10.59 | 1,046,560 | -0.17(-1.54%) |
Feb 03, 2003 | 10.67 | 10.94 | 10.66 | 10.76 | 970,983 | +0.04(+0.42%) |
Jan 31, 2003 | 10.49 | 10.78 | 10.47 | 10.71 | 606,864 | +0.23(+2.17%) |
Jan 30, 2003 | 10.69 | 10.69 | 10.37 | 10.49 | 1,877,347 | -0.20(-1.90%) |
Jan 29, 2003 | 10.98 | 10.98 | 10.68 | 10.69 | 1,974,839 | -0.29(-2.61%) |
Jan 28, 2003 | 10.99 | 11.06 | 10.88 | 10.97 | 967,331 | -0.02(-0.16%) |
Jan 27, 2003 | 11.11 | 11.19 | 10.98 | 10.99 | 792,295 | -0.12(-1.04%) |
Jan 24, 2003 | 11.21 | 11.27 | 11.09 | 11.11 | 923,783 | -0.10(-0.90%) |
Jan 23, 2003 | 11.26 | 11.29 | 11.15 | 11.21 | 659,122 | -0.02(-0.17%) |
Jan 22, 2003 | 11.31 | 11.46 | 11.22 | 11.23 | 674,013 | -0.05(-0.41%) |
Jan 21, 2003 | 11.37 | 11.53 | 11.26 | 11.28 | 767,571 | -0.09(-0.81%) |
Jan 17, 2003 | 11.25 | 11.38 | 11.25 | 11.37 | 1,051,337 | +0.12(+1.04%) |
Jan 16, 2003 | 11.08 | 11.27 | 11.08 | 11.25 | 706,885 | +0.18(+1.59%) |
Jan 15, 2003 | 11.09 | 11.12 | 11.00 | 11.07 | 725,428 | +0.01(+0.08%) |
Jan 14, 2003 | 11.24 | 11.24 | 10.97 | 11.07 | 1,039,537 | -0.17(-1.55%) |
Jan 13, 2003 | 11.26 | 11.32 | 11.22 | 11.24 | 507,125 | -0.06(-0.55%) |
Jan 10, 2003 | 11.35 | 11.36 | 11.20 | 11.30 | 419,186 | -0.09(-0.77%) |
Jan 09, 2003 | 11.21 | 11.39 | 11.12 | 11.39 | 1,402,251 | +0.21(+1.89%) |
Jan 08, 2003 | 11.27 | 11.38 | 11.18 | 11.18 | 738,352 | -0.07(-0.65%) |
Jan 07, 2003 | 11.36 | 11.38 | 11.19 | 11.25 | 848,767 | -0.13(-1.16%) |
Jan 06, 2003 | 11.22 | 11.45 | 11.22 | 11.38 | 1,530,929 | +0.50(+4.58%) |
Jan 03, 2003 | 10.94 | 10.98 | 10.81 | 10.88 | 994,022 | -0.13(-1.15%) |
Jan 02, 2003 | 10.92 | 11.22 | 10.90 | 11.01 | 1,378,931 | +0.11(+1.01%) |
Dec 31, 2002 | 10.88 | 10.94 | 10.74 | 10.90 | 474,253 | +0.04(+0.41%) |
Dec 30, 2002 | 10.77 | 10.90 | 10.72 | 10.86 | 588,040 | +0.17(+1.60%) |
Dec 27, 2002 | 10.80 | 10.82 | 10.66 | 10.68 | 411,881 | -0.14(-1.25%) |
Dec 26, 2002 | 10.82 | 10.95 | 10.80 | 10.82 | 321,694 | +0.03(+0.30%) |
Dec 24, 2002 | 10.85 | 10.88 | 10.77 | 10.79 | 156,492 | -0.06(-0.56%) |
Dec 23, 2002 | 10.79 | 10.96 | 10.70 | 10.85 | 760,547 | +0.02(+0.16%) |
Dec 20, 2002 | 10.80 | 10.83 | 10.68 | 10.83 | 676,541 | -0.00(-0.03%) |
Dec 19, 2002 | 10.84 | 10.87 | 10.76 | 10.83 | 747,061 | +0.03(+0.28%) |
Dec 18, 2002 | 10.75 | 10.86 | 10.73 | 10.80 | 553,483 | +0.06(+0.60%) |
Dec 17, 2002 | 10.94 | 10.94 | 10.74 | 10.74 | 747,904 | -0.20(-1.87%) |
Dec 16, 2002 | 11.02 | 11.05 | 10.89 | 10.94 | 1,967,253 | +0.00(+0.02%) |
Dec 13, 2002 | 11.11 | 11.18 | 10.94 | 10.94 | 1,275,821 | -0.22(-1.99%) |
Dec 12, 2002 | 11.32 | 11.33 | 11.09 | 11.17 | 1,130,847 | -0.14(-1.21%) |
Dec 11, 2002 | 11.46 | 11.46 | 11.16 | 11.30 | 916,759 | -0.15(-1.35%) |
Dec 10, 2002 | 11.43 | 11.53 | 11.32 | 11.46 | 682,723 | -0.10(-0.83%) |
Dec 09, 2002 | 11.64 | 11.72 | 11.54 | 11.55 | 646,479 | -0.08(-0.70%) |
Dec 06, 2002 | 11.46 | 11.69 | 11.46 | 11.64 | 576,521 | +0.20(+1.76%) |
Dec 05, 2002 | 11.76 | 11.76 | 11.43 | 11.43 | 891,754 | -0.33(-2.80%) |
Dec 04, 2002 | 11.56 | 11.78 | 11.56 | 11.76 | 874,334 | +0.25(+2.13%) |
Dec 03, 2002 | 11.32 | 11.60 | 11.23 | 11.52 | 991,493 | +0.20(+1.76%) |