Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 10.00 | 10.10 | 10.00 | 10.01 | 559,700 | -0.02(-0.20%) |
Feb 27, 2003 | 10.00 | 10.13 | 9.940 | 10.03 | 737,800 | +0.03(+0.30%) |
Feb 26, 2003 | 10.24 | 10.25 | 9.850 | 10.00 | 1,019,000 | -0.17(-1.67%) |
Feb 25, 2003 | 10.03 | 10.32 | 9.990 | 10.17 | 1,807,000 | -0.12(-1.17%) |
Feb 24, 2003 | 10.35 | 10.40 | 10.08 | 10.29 | 676,500 | +0.01(+0.10%) |
Feb 21, 2003 | 10.43 | 10.78 | 10.23 | 10.28 | 4,202,300 | +0.03(+0.29%) |
Feb 20, 2003 | 10.29 | 10.40 | 10.19 | 10.25 | 427,900 | -0.19(-1.82%) |
Feb 19, 2003 | 9.890 | 10.50 | 9.890 | 10.44 | 516,900 | +0.44(+4.40%) |
Feb 18, 2003 | 9.940 | 10.15 | 9.360 | 10.00 | 758,700 | -0.10(-0.99%) |
Feb 14, 2003 | 10.00 | 10.14 | 9.810 | 10.10 | 175,100 | +0.06(+0.60%) |
Feb 13, 2003 | 10.00 | 10.13 | 9.840 | 10.04 | 276,600 | +0.05(+0.50%) |
Feb 12, 2003 | 9.620 | 10.02 | 9.600 | 9.990 | 258,500 | +0.27(+2.78%) |
Feb 11, 2003 | 10.10 | 10.25 | 9.700 | 9.720 | 174,700 | -0.51(-4.99%) |
Feb 10, 2003 | 10.07 | 10.27 | 9.750 | 10.23 | 341,800 | +0.12(+1.19%) |
Feb 07, 2003 | 9.850 | 10.23 | 9.760 | 10.11 | 427,400 | +0.12(+1.20%) |
Feb 06, 2003 | 9.990 | 9.990 | 9.720 | 9.990 | 791,100 | -0.56(-5.31%) |
Feb 05, 2003 | 10.44 | 10.58 | 10.32 | 10.55 | 544,500 | +0.06(+0.57%) |
Feb 04, 2003 | 10.20 | 10.62 | 10.08 | 10.49 | 597,900 | +0.15(+1.45%) |
Feb 03, 2003 | 10.92 | 10.96 | 10.10 | 10.34 | 588,400 | -0.36(-3.36%) |
Jan 31, 2003 | 10.28 | 10.70 | 10.20 | 10.70 | 1,061,100 | +0.28(+2.69%) |
Jan 30, 2003 | 10.50 | 10.52 | 9.880 | 10.42 | 1,272,361 | -0.08(-0.76%) |
Jan 29, 2003 | 9.100 | 10.50 | 9.100 | 10.50 | 2,317,800 | +1.45(+16.02%) |
Jan 28, 2003 | 8.750 | 9.100 | 8.670 | 9.050 | 389,500 | +0.32(+3.67%) |
Jan 27, 2003 | 9.300 | 9.300 | 8.600 | 8.730 | 450,000 | -0.57(-6.13%) |
Jan 24, 2003 | 9.220 | 9.450 | 9.170 | 9.300 | 416,100 | +0.04(+0.43%) |
Jan 23, 2003 | 8.810 | 9.330 | 8.800 | 9.260 | 568,000 | +0.20(+2.21%) |
Jan 22, 2003 | 8.670 | 9.060 | 8.500 | 9.060 | 450,000 | +0.21(+2.37%) |
Jan 21, 2003 | 9.480 | 9.500 | 8.680 | 8.850 | 822,800 | -0.66(-6.94%) |
Jan 17, 2003 | 9.430 | 9.750 | 9.130 | 9.510 | 1,184,200 | +0.05(+0.53%) |
Jan 16, 2003 | 9.860 | 10.30 | 9.350 | 9.460 | 4,938,500 | +0.31(+3.39%) |
Jan 15, 2003 | 7.020 | 9.330 | 7.020 | 9.150 | 2,537,900 | +2.13(+30.34%) |
Jan 14, 2003 | 7.500 | 8.200 | 6.630 | 7.020 | 4,661,500 | -0.34(-4.62%) |
Jan 13, 2003 | 6.550 | 7.360 | 6.400 | 7.360 | 1,249,300 | +0.91(+14.11%) |
Jan 10, 2003 | 6.700 | 6.790 | 5.990 | 6.450 | 920,900 | -0.13(-1.99%) |
Jan 09, 2003 | 6.990 | 7.070 | 6.540 | 6.581 | 532,700 | -0.27(-3.93%) |
Jan 08, 2003 | 6.800 | 7.070 | 6.720 | 6.850 | 629,900 | +0.27(+4.10%) |
Jan 07, 2003 | 6.520 | 6.810 | 6.100 | 6.580 | 523,600 | +0.15(+2.33%) |
Jan 06, 2003 | 6.330 | 6.700 | 6.250 | 6.430 | 562,600 | +0.02(+0.31%) |
Jan 03, 2003 | 6.900 | 7.000 | 5.790 | 6.410 | 1,504,600 | -0.62(-8.82%) |
Jan 02, 2003 | 6.900 | 7.190 | 6.800 | 7.030 | 548,500 | -0.02(-0.28%) |
Dec 31, 2002 | 6.800 | 7.290 | 6.800 | 7.050 | 472,400 | +0.21(+3.07%) |
Dec 30, 2002 | 6.400 | 6.850 | 6.300 | 6.840 | 286,200 | +0.33(+5.07%) |
Dec 27, 2002 | 6.820 | 6.860 | 6.440 | 6.510 | 230,700 | -0.41(-5.92%) |
Dec 26, 2002 | 7.010 | 7.100 | 6.880 | 6.920 | 114,700 | -0.02(-0.29%) |
Dec 24, 2002 | 6.990 | 7.150 | 6.900 | 6.940 | 94,200 | -0.01(-0.14%) |
Dec 23, 2002 | 7.080 | 7.300 | 6.900 | 6.950 | 352,900 | -0.35(-4.79%) |
Dec 20, 2002 | 7.080 | 7.300 | 7.050 | 7.300 | 343,200 | +0.09(+1.25%) |
Dec 19, 2002 | 7.120 | 7.400 | 7.120 | 7.210 | 274,700 | -0.05(-0.69%) |
Dec 18, 2002 | 7.510 | 7.600 | 7.120 | 7.260 | 194,700 | -0.26(-3.46%) |
Dec 17, 2002 | 7.690 | 7.750 | 7.510 | 7.520 | 381,900 | +0.02(+0.27%) |
Dec 16, 2002 | 7.760 | 7.830 | 7.380 | 7.500 | 224,600 | -0.24(-3.10%) |
Dec 13, 2002 | 7.790 | 7.940 | 7.550 | 7.740 | 118,700 | -0.14(-1.78%) |
Dec 12, 2002 | 7.830 | 8.060 | 7.800 | 7.880 | 248,600 | +0.00(+0.00%) |
Dec 11, 2002 | 7.830 | 7.960 | 7.570 | 7.880 | 181,100 | +0.00(+0.00%) |
Dec 10, 2002 | 7.980 | 8.050 | 7.720 | 7.880 | 145,500 | -0.18(-2.23%) |
Dec 09, 2002 | 7.780 | 8.210 | 7.550 | 8.060 | 281,600 | -0.04(-0.49%) |
Dec 06, 2002 | 8.270 | 8.300 | 7.670 | 8.100 | 330,200 | -0.15(-1.82%) |
Dec 05, 2002 | 8.050 | 8.320 | 7.960 | 8.250 | 270,900 | +0.12(+1.48%) |
Dec 04, 2002 | 8.000 | 8.170 | 7.350 | 8.130 | 458,300 | +0.28(+3.57%) |
Dec 03, 2002 | 8.550 | 8.600 | 7.830 | 7.850 | 485,800 | -0.83(-9.56%) |