Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 10.86 | 11.10 | 10.85 | 10.94 | 247,246 | +0.03(+0.26%) |
Feb 27, 2003 | 10.80 | 11.07 | 10.78 | 10.91 | 449,586 | +0.12(+1.07%) |
Feb 26, 2003 | 11.10 | 11.28 | 10.80 | 10.80 | 491,174 | -0.29(-2.61%) |
Feb 25, 2003 | 11.29 | 11.36 | 10.86 | 11.09 | 456,223 | -0.24(-2.13%) |
Feb 24, 2003 | 11.19 | 11.54 | 11.19 | 11.33 | 488,788 | +0.01(+0.09%) |
Feb 21, 2003 | 10.31 | 11.42 | 10.30 | 11.32 | 467,735 | +1.01(+9.82%) |
Feb 20, 2003 | 9.787 | 10.39 | 9.787 | 10.31 | 439,422 | +0.48(+4.91%) |
Feb 19, 2003 | 9.931 | 10.22 | 9.739 | 9.825 | 358,216 | -0.06(-0.59%) |
Feb 18, 2003 | 10.07 | 10.31 | 9.806 | 9.883 | 553,400 | -0.24(-2.38%) |
Feb 14, 2003 | 9.633 | 10.22 | 9.546 | 10.12 | 456,327 | +0.49(+5.10%) |
Feb 13, 2003 | 9.411 | 9.690 | 9.401 | 9.633 | 214,888 | +0.20(+2.15%) |
Feb 12, 2003 | 9.623 | 9.642 | 9.420 | 9.430 | 109,725 | -0.08(-0.81%) |
Feb 11, 2003 | 9.478 | 9.710 | 9.285 | 9.507 | 378,647 | +0.15(+1.64%) |
Feb 10, 2003 | 9.681 | 9.710 | 9.208 | 9.354 | 766,941 | -0.33(-3.38%) |
Feb 07, 2003 | 10.05 | 10.19 | 9.613 | 9.681 | 139,698 | -0.31(-3.09%) |
Feb 06, 2003 | 10.17 | 10.31 | 9.883 | 9.989 | 147,684 | -0.19(-1.89%) |
Feb 05, 2003 | 10.16 | 10.56 | 9.960 | 10.18 | 434,236 | +0.05(+0.49%) |
Feb 04, 2003 | 10.33 | 10.50 | 9.941 | 10.13 | 224,844 | -0.29(-2.78%) |
Feb 03, 2003 | 10.50 | 10.51 | 10.18 | 10.42 | 243,616 | +0.11(+1.11%) |
Jan 31, 2003 | 10.56 | 10.70 | 9.787 | 10.31 | 882,682 | -0.54(-4.97%) |
Jan 30, 2003 | 11.45 | 11.61 | 10.67 | 10.85 | 275,398 | -0.59(-5.14%) |
Jan 29, 2003 | 10.90 | 11.49 | 10.80 | 11.44 | 419,406 | +0.37(+3.31%) |
Jan 28, 2003 | 10.49 | 11.11 | 10.37 | 11.07 | 325,962 | +0.60(+5.71%) |
Jan 27, 2003 | 10.66 | 11.04 | 10.24 | 10.47 | 240,090 | -0.33(-3.04%) |
Jan 24, 2003 | 11.91 | 11.96 | 10.70 | 10.80 | 333,015 | -1.12(-9.38%) |
Jan 23, 2003 | 11.62 | 12.04 | 11.34 | 11.92 | 596,855 | +0.39(+3.34%) |
Jan 22, 2003 | 11.42 | 11.76 | 11.33 | 11.53 | 485,884 | -0.03(-0.25%) |
Jan 21, 2003 | 11.57 | 11.72 | 11.27 | 11.56 | 1,049,241 | -0.15(-1.32%) |
Jan 17, 2003 | 11.76 | 11.88 | 11.52 | 11.72 | 384,455 | -0.21(-1.78%) |
Jan 16, 2003 | 12.05 | 12.25 | 11.78 | 11.93 | 561,178 | -0.12(-0.96%) |
Jan 15, 2003 | 11.09 | 12.44 | 11.02 | 12.04 | 1,033,477 | +0.46(+4.00%) |
Jan 14, 2003 | 11.33 | 11.62 | 11.09 | 11.58 | 471,780 | +0.25(+2.21%) |
Jan 13, 2003 | 11.67 | 11.76 | 11.31 | 11.33 | 411,524 | -0.16(-1.43%) |
Jan 10, 2003 | 11.44 | 11.72 | 11.20 | 11.49 | 313,310 | +0.00(+0.00%) |
Jan 09, 2003 | 10.97 | 11.64 | 10.97 | 11.49 | 437,555 | +0.45(+4.10%) |
Jan 08, 2003 | 11.20 | 11.20 | 10.80 | 11.04 | 258,447 | -0.16(-1.46%) |
Jan 07, 2003 | 10.94 | 11.48 | 10.94 | 11.20 | 556,304 | +0.29(+2.65%) |
Jan 06, 2003 | 10.90 | 11.19 | 10.79 | 10.91 | 324,407 | +0.07(+0.62%) |
Jan 03, 2003 | 10.68 | 11.21 | 10.41 | 10.85 | 378,751 | +0.21(+2.00%) |
Jan 02, 2003 | 9.960 | 10.68 | 9.758 | 10.64 | 648,295 | +0.70(+7.10%) |
Dec 31, 2002 | 9.796 | 10.37 | 9.575 | 9.931 | 311,650 | +0.13(+1.37%) |
Dec 30, 2002 | 9.912 | 10.09 | 9.546 | 9.796 | 317,769 | -0.10(-0.97%) |
Dec 27, 2002 | 10.11 | 10.28 | 9.661 | 9.893 | 240,090 | -0.22(-2.19%) |
Dec 26, 2002 | 9.787 | 10.31 | 9.787 | 10.11 | 377,196 | +0.32(+3.25%) |
Dec 24, 2002 | 9.816 | 9.883 | 9.729 | 9.796 | 79,546 | -0.09(-0.88%) |
Dec 23, 2002 | 9.401 | 10.13 | 8.794 | 9.883 | 426,458 | +0.33(+3.43%) |
Dec 20, 2002 | 9.401 | 9.700 | 8.794 | 9.555 | 735,309 | +1.05(+12.36%) |
Dec 19, 2002 | 8.244 | 8.726 | 8.244 | 8.504 | 313,413 | +0.14(+1.72%) |
Dec 18, 2002 | 8.668 | 8.678 | 8.263 | 8.361 | 613,656 | -0.63(-6.96%) |
Dec 17, 2002 | 8.919 | 9.170 | 8.736 | 8.987 | 295,783 | +0.04(+0.43%) |
Dec 16, 2002 | 8.389 | 9.015 | 8.331 | 8.948 | 463,690 | +0.67(+8.03%) |
Dec 13, 2002 | 8.678 | 8.678 | 8.206 | 8.283 | 547,281 | -0.39(-4.45%) |
Dec 12, 2002 | 9.112 | 9.305 | 8.649 | 8.668 | 341,623 | -0.44(-4.87%) |
Dec 11, 2002 | 8.919 | 9.372 | 8.745 | 9.112 | 316,940 | +0.21(+2.38%) |
Dec 10, 2002 | 8.543 | 9.054 | 8.533 | 8.900 | 183,568 | +0.41(+4.89%) |
Dec 09, 2002 | 9.247 | 9.247 | 8.456 | 8.485 | 192,072 | -0.80(-8.61%) |
Dec 06, 2002 | 8.871 | 9.420 | 8.678 | 9.284 | 373,254 | +0.42(+4.78%) |
Dec 05, 2002 | 9.150 | 9.305 | 8.726 | 8.861 | 392,648 | -0.17(-1.87%) |
Dec 04, 2002 | 10.13 | 10.21 | 9.025 | 9.030 | 515,338 | -1.40(-13.45%) |
Dec 03, 2002 | 10.41 | 10.58 | 10.22 | 10.43 | 537,325 | +0.00(+0.00%) |