Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 10.12 | 10.49 | 10.12 | 10.36 | 1,328,305 | +0.16(+1.60%) |
Feb 27, 2003 | 9.986 | 10.32 | 9.986 | 10.19 | 896,689 | +0.20(+2.01%) |
Feb 26, 2003 | 9.697 | 10.11 | 9.666 | 9.992 | 616,593 | +0.24(+2.51%) |
Feb 25, 2003 | 9.590 | 9.841 | 9.540 | 9.747 | 382,065 | +0.06(+0.65%) |
Feb 24, 2003 | 9.854 | 9.854 | 9.647 | 9.685 | 716,810 | -0.05(-0.52%) |
Feb 21, 2003 | 9.741 | 9.854 | 9.477 | 9.735 | 596,199 | -0.01(-0.06%) |
Feb 20, 2003 | 9.823 | 9.823 | 9.603 | 9.741 | 265,119 | -0.08(-0.77%) |
Feb 19, 2003 | 9.898 | 9.954 | 9.772 | 9.816 | 345,101 | -0.19(-1.88%) |
Feb 18, 2003 | 9.854 | 10.09 | 9.848 | 10.00 | 368,681 | +0.21(+2.18%) |
Feb 14, 2003 | 9.603 | 9.791 | 9.515 | 9.791 | 323,273 | +0.18(+1.83%) |
Feb 13, 2003 | 9.766 | 9.766 | 9.502 | 9.615 | 382,065 | -0.09(-0.91%) |
Feb 12, 2003 | 9.697 | 9.992 | 9.666 | 9.703 | 379,037 | -0.12(-1.21%) |
Feb 11, 2003 | 9.948 | 9.992 | 9.735 | 9.823 | 549,517 | -0.19(-1.88%) |
Feb 10, 2003 | 9.885 | 10.09 | 9.854 | 10.01 | 337,294 | +0.23(+2.31%) |
Feb 07, 2003 | 10.04 | 10.09 | 9.747 | 9.785 | 316,900 | -0.19(-1.95%) |
Feb 06, 2003 | 9.998 | 10.07 | 9.910 | 9.980 | 339,206 | -0.14(-1.36%) |
Feb 05, 2003 | 10.24 | 10.47 | 10.09 | 10.12 | 686,378 | -0.10(-0.98%) |
Feb 04, 2003 | 10.31 | 10.31 | 10.12 | 10.22 | 809,538 | -0.09(-0.85%) |
Feb 03, 2003 | 10.12 | 10.31 | 10.08 | 10.31 | 753,136 | +0.19(+1.86%) |
Jan 31, 2003 | 9.502 | 10.24 | 9.477 | 10.12 | 851,281 | +0.51(+5.36%) |
Jan 30, 2003 | 9.879 | 9.892 | 9.590 | 9.603 | 382,383 | -0.28(-2.80%) |
Jan 29, 2003 | 9.540 | 9.948 | 9.396 | 9.879 | 761,899 | +0.18(+1.88%) |
Jan 28, 2003 | 9.634 | 9.766 | 9.565 | 9.697 | 296,825 | +0.06(+0.65%) |
Jan 27, 2003 | 10.02 | 10.02 | 9.534 | 9.634 | 487,698 | -0.41(-4.12%) |
Jan 24, 2003 | 10.08 | 10.17 | 9.986 | 10.05 | 918,995 | -0.03(-0.31%) |
Jan 23, 2003 | 9.948 | 10.12 | 9.854 | 10.08 | 393,695 | +0.16(+1.65%) |
Jan 22, 2003 | 10.08 | 10.08 | 9.854 | 9.917 | 706,294 | -0.10(-1.00%) |
Jan 21, 2003 | 10.12 | 10.12 | 9.961 | 10.02 | 235,643 | -0.09(-0.93%) |
Jan 17, 2003 | 10.26 | 10.28 | 10.04 | 10.11 | 304,632 | -0.15(-1.47%) |
Jan 16, 2003 | 10.20 | 10.31 | 10.11 | 10.26 | 593,650 | +0.07(+0.68%) |
Jan 15, 2003 | 10.39 | 10.42 | 10.13 | 10.19 | 1,360,170 | -0.23(-2.17%) |
Jan 14, 2003 | 10.32 | 10.47 | 10.29 | 10.42 | 917,242 | +0.09(+0.85%) |
Jan 13, 2003 | 10.36 | 10.42 | 10.28 | 10.33 | 698,965 | -0.03(-0.24%) |
Jan 10, 2003 | 10.09 | 10.36 | 10.08 | 10.36 | 785,639 | +0.16(+1.60%) |
Jan 09, 2003 | 9.885 | 10.22 | 9.885 | 10.19 | 416,798 | +0.32(+3.24%) |
Jan 08, 2003 | 10.04 | 10.07 | 9.728 | 9.873 | 1,201,800 | -0.17(-1.69%) |
Jan 07, 2003 | 10.20 | 10.20 | 10.03 | 10.04 | 598,908 | -0.16(-1.54%) |
Jan 06, 2003 | 10.06 | 10.26 | 10.06 | 10.20 | 970,139 | +0.18(+1.75%) |
Jan 03, 2003 | 10.04 | 10.07 | 9.954 | 10.02 | 581,860 | -0.02(-0.19%) |
Jan 02, 2003 | 9.760 | 10.04 | 9.728 | 10.04 | 501,241 | +0.28(+2.89%) |
Dec 31, 2002 | 9.854 | 9.948 | 9.578 | 9.760 | 468,738 | -0.09(-0.96%) |
Dec 30, 2002 | 9.540 | 9.879 | 9.534 | 9.854 | 444,361 | +0.33(+3.43%) |
Dec 27, 2002 | 9.490 | 9.572 | 9.446 | 9.528 | 320,246 | -0.04(-0.46%) |
Dec 26, 2002 | 9.603 | 9.666 | 9.490 | 9.572 | 310,527 | +0.03(+0.33%) |
Dec 24, 2002 | 9.540 | 9.572 | 9.477 | 9.540 | 118,220 | -0.08(-0.85%) |
Dec 23, 2002 | 9.741 | 9.823 | 9.572 | 9.622 | 1,112,577 | -0.20(-2.04%) |
Dec 20, 2002 | 9.835 | 9.917 | 9.747 | 9.823 | 984,637 | +0.01(+0.13%) |
Dec 19, 2002 | 9.735 | 9.879 | 9.641 | 9.810 | 472,084 | +0.08(+0.84%) |
Dec 18, 2002 | 9.779 | 9.854 | 9.609 | 9.728 | 475,749 | -0.05(-0.51%) |
Dec 17, 2002 | 9.666 | 9.823 | 9.540 | 9.779 | 494,230 | +0.12(+1.23%) |
Dec 16, 2002 | 9.415 | 9.766 | 9.415 | 9.659 | 525,618 | +0.25(+2.67%) |
Dec 13, 2002 | 9.421 | 9.471 | 9.295 | 9.408 | 392,580 | -0.04(-0.40%) |
Dec 12, 2002 | 9.452 | 9.502 | 9.383 | 9.446 | 178,923 | -0.01(-0.13%) |
Dec 11, 2002 | 9.352 | 9.528 | 9.239 | 9.459 | 242,017 | +0.14(+1.55%) |
Dec 10, 2002 | 9.314 | 9.459 | 9.208 | 9.314 | 409,628 | +0.01(+0.14%) |
Dec 09, 2002 | 9.415 | 9.496 | 9.270 | 9.302 | 376,010 | -0.19(-1.98%) |
Dec 06, 2002 | 9.226 | 9.490 | 9.189 | 9.490 | 252,373 | +0.19(+2.09%) |
Dec 05, 2002 | 9.251 | 9.390 | 9.126 | 9.295 | 278,821 | +0.06(+0.61%) |
Dec 04, 2002 | 9.069 | 9.383 | 8.862 | 9.239 | 631,889 | +0.15(+1.66%) |
Dec 03, 2002 | 9.415 | 9.415 | 8.969 | 9.088 | 944,487 | -0.33(-3.47%) |