Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 9.991 | 10.16 | 9.804 | 10.10 | 162,041 | +0.16(+1.58%) |
Feb 27, 2003 | 9.558 | 9.981 | 9.459 | 9.942 | 259,164 | +0.48(+5.10%) |
Feb 26, 2003 | 9.991 | 9.991 | 9.459 | 9.459 | 326,724 | -0.27(-2.73%) |
Feb 25, 2003 | 9.440 | 9.902 | 9.085 | 9.725 | 507,154 | +0.28(+2.92%) |
Feb 24, 2003 | 9.863 | 9.961 | 9.420 | 9.449 | 150,866 | -0.33(-3.42%) |
Feb 21, 2003 | 9.981 | 9.981 | 9.489 | 9.784 | 274,302 | -0.18(-1.78%) |
Feb 20, 2003 | 9.843 | 10.08 | 9.666 | 9.961 | 553,074 | +0.02(+0.20%) |
Feb 19, 2003 | 10.50 | 10.58 | 9.922 | 9.942 | 369,799 | -0.18(-1.75%) |
Feb 18, 2003 | 9.991 | 10.73 | 9.991 | 10.12 | 718,773 | +0.51(+5.33%) |
Feb 14, 2003 | 9.144 | 9.892 | 9.016 | 9.607 | 709,832 | +0.59(+6.55%) |
Feb 13, 2003 | 9.125 | 9.125 | 8.829 | 9.016 | 515,789 | +0.04(+0.44%) |
Feb 12, 2003 | 9.095 | 9.410 | 8.967 | 8.977 | 373,254 | -0.15(-1.62%) |
Feb 11, 2003 | 9.381 | 9.528 | 9.095 | 9.125 | 391,845 | -0.21(-2.22%) |
Feb 10, 2003 | 9.213 | 9.676 | 9.066 | 9.331 | 396,417 | +0.00(+0.00%) |
Feb 07, 2003 | 9.705 | 9.843 | 9.213 | 9.331 | 251,037 | -0.22(-2.27%) |
Feb 06, 2003 | 9.459 | 9.823 | 9.361 | 9.548 | 228,991 | +0.01(+0.10%) |
Feb 05, 2003 | 9.400 | 10.34 | 9.243 | 9.538 | 638,717 | -0.01(-0.10%) |
Feb 04, 2003 | 9.745 | 9.843 | 9.302 | 9.548 | 451,988 | -0.31(-3.19%) |
Feb 03, 2003 | 10.20 | 10.53 | 9.863 | 9.863 | 575,221 | -0.57(-5.47%) |
Jan 31, 2003 | 10.60 | 10.60 | 9.253 | 10.43 | 1,403,410 | -0.89(-7.83%) |
Jan 30, 2003 | 12.24 | 12.52 | 11.27 | 11.32 | 340,695 | -0.93(-7.56%) |
Jan 29, 2003 | 11.92 | 12.50 | 11.57 | 12.24 | 296,246 | +0.29(+2.39%) |
Jan 28, 2003 | 11.94 | 12.14 | 11.58 | 11.96 | 372,542 | +0.06(+0.50%) |
Jan 27, 2003 | 12.06 | 12.40 | 11.68 | 11.90 | 571,869 | -0.65(-5.18%) |
Jan 24, 2003 | 12.99 | 13.15 | 12.47 | 12.55 | 344,909 | -0.75(-5.63%) |
Jan 23, 2003 | 13.49 | 13.87 | 12.86 | 13.30 | 517,821 | +0.16(+1.20%) |
Jan 22, 2003 | 13.33 | 13.44 | 13.00 | 13.14 | 653,245 | -0.25(-1.84%) |
Jan 21, 2003 | 14.32 | 14.46 | 13.33 | 13.39 | 658,426 | -0.79(-5.56%) |
Jan 17, 2003 | 14.99 | 14.99 | 14.02 | 14.17 | 485,819 | -0.91(-6.00%) |
Jan 16, 2003 | 15.52 | 15.68 | 15.02 | 15.08 | 502,683 | -0.32(-2.05%) |
Jan 15, 2003 | 16.59 | 16.66 | 15.22 | 15.40 | 858,667 | -1.43(-8.48%) |
Jan 14, 2003 | 16.25 | 17.08 | 16.18 | 16.82 | 1,236,492 | +0.58(+3.58%) |
Jan 13, 2003 | 16.58 | 17.15 | 16.17 | 16.24 | 717,858 | -0.29(-1.73%) |
Jan 10, 2003 | 15.76 | 16.58 | 15.70 | 16.53 | 272,575 | +0.53(+3.32%) |
Jan 09, 2003 | 15.97 | 16.54 | 15.86 | 16.00 | 425,981 | +0.20(+1.25%) |
Jan 08, 2003 | 15.65 | 15.95 | 15.51 | 15.80 | 511,116 | +0.05(+0.31%) |
Jan 07, 2003 | 15.51 | 16.34 | 15.36 | 15.75 | 747,524 | +0.39(+2.56%) |
Jan 06, 2003 | 14.58 | 15.70 | 14.40 | 15.36 | 384,835 | +1.12(+7.88%) |
Jan 03, 2003 | 13.85 | 14.41 | 13.64 | 14.23 | 356,084 | +0.34(+2.48%) |
Jan 02, 2003 | 12.72 | 13.97 | 12.39 | 13.89 | 446,198 | +1.37(+10.93%) |
Dec 31, 2002 | 12.82 | 13.13 | 12.39 | 12.52 | 467,837 | -0.30(-2.30%) |
Dec 30, 2002 | 13.00 | 13.29 | 12.50 | 12.82 | 248,598 | -0.17(-1.29%) |
Dec 27, 2002 | 12.98 | 13.29 | 12.90 | 12.98 | 212,634 | -0.14(-1.05%) |
Dec 26, 2002 | 12.99 | 13.55 | 12.98 | 13.12 | 235,798 | +0.16(+1.21%) |
Dec 24, 2002 | 13.33 | 13.39 | 12.92 | 12.96 | 132,071 | -0.22(-1.64%) |
Dec 23, 2002 | 12.50 | 13.36 | 12.40 | 13.18 | 233,969 | +0.54(+4.28%) |
Dec 20, 2002 | 12.50 | 12.99 | 12.40 | 12.64 | 404,240 | -0.01(-0.08%) |
Dec 19, 2002 | 12.70 | 13.09 | 12.20 | 12.65 | 476,066 | -0.06(-0.47%) |
Dec 18, 2002 | 13.58 | 13.58 | 12.57 | 12.71 | 465,602 | -1.05(-7.65%) |
Dec 17, 2002 | 14.17 | 14.65 | 13.58 | 13.76 | 179,921 | -0.54(-3.79%) |
Dec 16, 2002 | 13.59 | 14.33 | 13.41 | 14.30 | 304,678 | +0.88(+6.52%) |
Dec 13, 2002 | 14.49 | 14.49 | 13.35 | 13.43 | 395,096 | -1.06(-7.34%) |
Dec 12, 2002 | 14.39 | 14.74 | 14.29 | 14.49 | 214,768 | +0.22(+1.52%) |
Dec 11, 2002 | 14.08 | 14.76 | 13.73 | 14.27 | 317,784 | -0.06(-0.41%) |
Dec 10, 2002 | 13.35 | 14.37 | 13.30 | 14.33 | 491,610 | +1.16(+8.82%) |
Dec 09, 2002 | 14.39 | 14.47 | 13.04 | 13.17 | 413,891 | -1.32(-9.10%) |
Dec 06, 2002 | 13.97 | 14.90 | 13.92 | 14.49 | 359,437 | +0.42(+3.00%) |
Dec 05, 2002 | 15.40 | 15.75 | 13.99 | 14.07 | 681,183 | -1.19(-7.80%) |
Dec 04, 2002 | 16.13 | 16.19 | 14.85 | 15.26 | 419,377 | -1.14(-6.96%) |
Dec 03, 2002 | 17.62 | 17.67 | 16.20 | 16.40 | 862,527 | -1.55(-8.61%) |