Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 9.907 | 9.925 | 9.626 | 9.696 | 77,948 | -0.03(-0.27%) |
Feb 27, 2003 | 9.696 | 9.907 | 9.495 | 9.723 | 64,045 | +0.14(+1.47%) |
Feb 26, 2003 | 9.828 | 9.846 | 9.538 | 9.582 | 78,859 | -0.29(-2.93%) |
Feb 25, 2003 | 9.846 | 10.02 | 9.802 | 9.872 | 221,309 | -0.06(-0.62%) |
Feb 24, 2003 | 9.740 | 10.09 | 9.661 | 9.933 | 414,128 | +0.10(+0.98%) |
Feb 21, 2003 | 9.661 | 10.10 | 9.661 | 9.837 | 145,070 | +0.18(+1.91%) |
Feb 20, 2003 | 9.960 | 10.09 | 9.644 | 9.653 | 36,239 | -0.31(-3.08%) |
Feb 19, 2003 | 10.10 | 10.12 | 9.810 | 9.960 | 307,804 | -0.12(-1.22%) |
Feb 18, 2003 | 9.872 | 10.09 | 9.767 | 10.08 | 256,522 | +0.34(+3.51%) |
Feb 14, 2003 | 9.477 | 9.872 | 9.477 | 9.740 | 123,190 | +0.26(+2.78%) |
Feb 13, 2003 | 9.302 | 9.582 | 9.179 | 9.477 | 81,253 | +0.09(+0.94%) |
Feb 12, 2003 | 9.354 | 9.565 | 9.302 | 9.388 | 110,198 | -0.15(-1.56%) |
Feb 11, 2003 | 9.670 | 9.933 | 9.468 | 9.538 | 81,936 | -0.26(-2.61%) |
Feb 10, 2003 | 9.793 | 9.828 | 9.512 | 9.793 | 82,506 | +0.17(+1.73%) |
Feb 07, 2003 | 10.08 | 10.08 | 9.626 | 9.626 | 94,130 | -0.29(-2.92%) |
Feb 06, 2003 | 9.916 | 10.13 | 9.881 | 9.916 | 102,449 | +0.00(+0.00%) |
Feb 05, 2003 | 10.27 | 10.29 | 9.872 | 9.916 | 118,631 | -0.27(-2.67%) |
Feb 04, 2003 | 9.872 | 10.27 | 9.872 | 10.19 | 333,217 | +0.25(+2.56%) |
Feb 03, 2003 | 9.925 | 10.07 | 9.784 | 9.933 | 93,332 | -0.06(-0.61%) |
Jan 31, 2003 | 9.872 | 10.14 | 9.758 | 9.995 | 142,563 | -0.01(-0.09%) |
Jan 30, 2003 | 9.846 | 10.00 | 9.670 | 10.00 | 137,695 | +0.16(+1.60%) |
Jan 29, 2003 | 9.828 | 10.00 | 9.696 | 9.846 | 67,122 | -0.11(-1.15%) |
Jan 28, 2003 | 9.960 | 10.04 | 9.626 | 9.960 | 90,255 | +0.18(+1.79%) |
Jan 27, 2003 | 9.925 | 10.24 | 9.784 | 9.784 | 121,708 | -0.21(-2.11%) |
Jan 24, 2003 | 10.34 | 10.49 | 9.933 | 9.995 | 97,549 | -0.39(-3.80%) |
Jan 23, 2003 | 10.52 | 10.55 | 10.30 | 10.39 | 157,719 | +0.01(+0.08%) |
Jan 22, 2003 | 10.53 | 10.71 | 10.35 | 10.38 | 36,922 | -0.16(-1.50%) |
Jan 21, 2003 | 10.35 | 10.71 | 10.29 | 10.54 | 102,107 | -0.13(-1.23%) |
Jan 17, 2003 | 10.87 | 10.87 | 10.47 | 10.67 | 100,398 | -0.16(-1.46%) |
Jan 16, 2003 | 10.88 | 10.91 | 10.71 | 10.83 | 64,615 | +0.09(+0.82%) |
Jan 15, 2003 | 10.78 | 10.79 | 10.62 | 10.74 | 101,196 | -0.04(-0.33%) |
Jan 14, 2003 | 10.61 | 10.93 | 10.52 | 10.78 | 360,795 | +0.15(+1.40%) |
Jan 13, 2003 | 10.79 | 10.88 | 10.49 | 10.63 | 161,708 | -0.21(-1.94%) |
Jan 10, 2003 | 10.84 | 10.92 | 10.67 | 10.84 | 145,184 | -0.04(-0.40%) |
Jan 09, 2003 | 10.86 | 11.07 | 10.80 | 10.88 | 140,740 | +0.11(+1.06%) |
Jan 08, 2003 | 10.84 | 11.00 | 10.77 | 10.77 | 150,084 | -0.23(-2.07%) |
Jan 07, 2003 | 11.15 | 11.15 | 10.76 | 11.00 | 120,683 | -0.32(-2.79%) |
Jan 06, 2003 | 11.26 | 11.43 | 10.76 | 11.31 | 69,059 | +0.24(+2.14%) |
Jan 03, 2003 | 10.99 | 11.40 | 10.99 | 11.07 | 127,976 | -0.17(-1.48%) |
Jan 02, 2003 | 10.63 | 11.25 | 10.63 | 11.24 | 113,275 | +0.53(+4.91%) |
Dec 31, 2002 | 10.88 | 11.21 | 10.65 | 10.71 | 142,107 | -0.19(-1.77%) |
Dec 30, 2002 | 10.89 | 11.05 | 10.80 | 10.91 | 113,959 | -0.06(-0.56%) |
Dec 27, 2002 | 10.85 | 11.06 | 10.81 | 10.97 | 87,748 | +0.11(+0.97%) |
Dec 26, 2002 | 11.05 | 11.23 | 10.86 | 10.86 | 119,999 | -0.12(-1.12%) |
Dec 24, 2002 | 11.41 | 11.58 | 10.92 | 10.99 | 61,766 | -0.32(-2.80%) |
Dec 23, 2002 | 9.793 | 11.41 | 11.13 | 11.30 | 120,797 | -0.03(-0.23%) |
Dec 20, 2002 | 9.793 | 11.41 | 9.696 | 11.33 | 263,702 | +0.06(+0.54%) |
Dec 19, 2002 | 11.14 | 11.29 | 10.85 | 11.27 | 107,805 | +0.30(+2.72%) |
Dec 18, 2002 | 11.58 | 11.58 | 10.88 | 10.97 | 162,392 | -0.68(-5.87%) |
Dec 17, 2002 | 11.68 | 11.68 | 11.33 | 11.65 | 172,762 | -0.04(-0.30%) |
Dec 16, 2002 | 10.78 | 11.70 | 10.66 | 11.69 | 282,391 | +0.83(+7.68%) |
Dec 13, 2002 | 11.35 | 11.35 | 10.77 | 10.85 | 103,931 | -0.38(-3.36%) |
Dec 12, 2002 | 11.64 | 11.64 | 11.22 | 11.23 | 118,973 | -0.31(-2.67%) |
Dec 11, 2002 | 11.35 | 11.76 | 11.26 | 11.54 | 233,503 | +0.19(+1.71%) |
Dec 10, 2002 | 10.84 | 11.41 | 10.74 | 11.35 | 136,637 | +0.57(+5.29%) |
Dec 09, 2002 | 11.22 | 11.31 | 10.75 | 10.78 | 110,882 | -0.39(-3.53%) |
Dec 06, 2002 | 10.92 | 11.32 | 10.84 | 11.17 | 156,922 | +0.19(+1.76%) |
Dec 05, 2002 | 11.06 | 11.39 | 10.95 | 10.98 | 246,038 | -0.08(-0.71%) |
Dec 04, 2002 | 10.58 | 11.41 | 10.56 | 11.06 | 166,380 | +0.38(+3.53%) |
Dec 03, 2002 | 10.61 | 11.06 | 10.61 | 10.68 | 285,354 | -0.02(-0.16%) |