Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 9.950 | 10.08 | 9.915 | 9.993 | 234,655 | +0.04(+0.44%) |
Feb 27, 2003 | 9.737 | 9.954 | 9.737 | 9.950 | 400,295 | +0.18(+1.82%) |
Feb 26, 2003 | 9.828 | 9.876 | 9.719 | 9.772 | 304,362 | -0.14(-1.45%) |
Feb 25, 2003 | 9.828 | 9.954 | 9.759 | 9.915 | 613,095 | +0.09(+0.88%) |
Feb 24, 2003 | 9.998 | 9.998 | 9.793 | 9.828 | 332,889 | -0.19(-1.91%) |
Feb 21, 2003 | 9.876 | 10.04 | 9.845 | 10.02 | 366,017 | +0.19(+1.95%) |
Feb 20, 2003 | 9.889 | 9.911 | 9.828 | 9.828 | 417,319 | -0.06(-0.62%) |
Feb 19, 2003 | 9.967 | 9.993 | 9.806 | 9.889 | 234,655 | -0.08(-0.79%) |
Feb 18, 2003 | 9.954 | 10.06 | 9.937 | 9.967 | 268,243 | +0.00(+0.04%) |
Feb 14, 2003 | 9.759 | 9.976 | 9.654 | 9.963 | 648,524 | +0.20(+2.09%) |
Feb 13, 2003 | 9.763 | 9.998 | 9.728 | 9.759 | 437,333 | +0.00(+0.00%) |
Feb 12, 2003 | 9.911 | 9.998 | 9.759 | 9.759 | 144,704 | -0.20(-2.05%) |
Feb 11, 2003 | 9.954 | 10.08 | 9.824 | 9.963 | 305,972 | -0.03(-0.30%) |
Feb 10, 2003 | 9.898 | 10.04 | 9.854 | 9.993 | 171,620 | +0.14(+1.41%) |
Feb 07, 2003 | 10.11 | 10.11 | 9.737 | 9.854 | 718,000 | -0.19(-1.86%) |
Feb 06, 2003 | 10.24 | 10.30 | 10.04 | 10.04 | 371,538 | -0.23(-2.24%) |
Feb 05, 2003 | 10.45 | 10.51 | 10.26 | 10.27 | 146,314 | -0.12(-1.13%) |
Feb 04, 2003 | 10.43 | 10.43 | 10.06 | 10.39 | 484,035 | -0.37(-3.47%) |
Feb 03, 2003 | 10.58 | 10.77 | 10.54 | 10.76 | 443,315 | +0.20(+1.89%) |
Jan 31, 2003 | 10.41 | 10.64 | 10.39 | 10.56 | 400,755 | +0.20(+1.89%) |
Jan 30, 2003 | 10.71 | 10.73 | 10.37 | 10.37 | 235,345 | -0.30(-2.85%) |
Jan 29, 2003 | 10.58 | 10.71 | 10.48 | 10.67 | 273,535 | +0.09(+0.86%) |
Jan 28, 2003 | 10.63 | 10.77 | 10.54 | 10.58 | 258,581 | -0.05(-0.49%) |
Jan 27, 2003 | 10.65 | 10.85 | 10.54 | 10.63 | 381,890 | -0.07(-0.61%) |
Jan 24, 2003 | 10.95 | 10.98 | 10.68 | 10.70 | 369,237 | -0.30(-2.73%) |
Jan 23, 2003 | 10.91 | 11.09 | 10.88 | 11.00 | 204,748 | +0.11(+1.00%) |
Jan 22, 2003 | 11.02 | 11.06 | 10.89 | 10.89 | 299,301 | -0.13(-1.18%) |
Jan 21, 2003 | 11.17 | 11.24 | 11.02 | 11.02 | 301,831 | -0.23(-2.01%) |
Jan 17, 2003 | 11.29 | 11.31 | 11.11 | 11.25 | 318,625 | -0.06(-0.50%) |
Jan 16, 2003 | 11.48 | 11.58 | 11.30 | 11.30 | 292,169 | -0.17(-1.51%) |
Jan 15, 2003 | 11.71 | 11.71 | 11.30 | 11.48 | 213,490 | -0.15(-1.27%) |
Jan 14, 2003 | 11.68 | 11.68 | 11.46 | 11.62 | 150,225 | -0.05(-0.45%) |
Jan 13, 2003 | 11.74 | 11.89 | 11.59 | 11.68 | 248,689 | -0.02(-0.15%) |
Jan 10, 2003 | 11.59 | 11.78 | 11.59 | 11.69 | 257,431 | +0.09(+0.75%) |
Jan 09, 2003 | 11.50 | 11.65 | 11.50 | 11.61 | 430,662 | +0.16(+1.37%) |
Jan 08, 2003 | 11.32 | 11.58 | 11.30 | 11.45 | 397,304 | +0.13(+1.11%) |
Jan 07, 2003 | 11.69 | 11.69 | 11.32 | 11.32 | 426,291 | -0.30(-2.62%) |
Jan 06, 2003 | 11.46 | 11.69 | 11.35 | 11.63 | 666,928 | +0.13(+1.10%) |
Jan 03, 2003 | 11.50 | 11.62 | 11.37 | 11.50 | 534,877 | -0.02(-0.15%) |
Jan 02, 2003 | 11.28 | 11.56 | 11.06 | 11.52 | 785,406 | +0.39(+3.52%) |
Dec 31, 2002 | 11.16 | 11.16 | 10.82 | 11.13 | 605,043 | -0.07(-0.58%) |
Dec 30, 2002 | 11.03 | 11.21 | 10.97 | 11.19 | 547,300 | +0.27(+2.51%) |
Dec 27, 2002 | 10.98 | 11.04 | 10.91 | 10.92 | 360,495 | -0.10(-0.91%) |
Dec 26, 2002 | 10.97 | 11.12 | 10.97 | 11.02 | 309,653 | +0.05(+0.48%) |
Dec 24, 2002 | 10.78 | 10.99 | 10.78 | 10.97 | 167,939 | +0.01(+0.08%) |
Dec 23, 2002 | 11.00 | 11.00 | 10.82 | 10.96 | 359,115 | -0.08(-0.75%) |
Dec 20, 2002 | 10.91 | 11.11 | 10.87 | 11.04 | 439,174 | +0.17(+1.56%) |
Dec 19, 2002 | 10.95 | 11.15 | 10.83 | 10.87 | 477,593 | -0.21(-1.92%) |
Dec 18, 2002 | 11.02 | 11.30 | 10.93 | 11.08 | 630,810 | +0.00(+0.00%) |
Dec 17, 2002 | 11.06 | 11.24 | 10.91 | 11.08 | 678,201 | -0.04(-0.39%) |
Dec 16, 2002 | 11.14 | 11.20 | 10.97 | 11.13 | 735,714 | -0.08(-0.74%) |
Dec 13, 2002 | 11.39 | 11.39 | 11.13 | 11.21 | 712,709 | -0.27(-2.31%) |
Dec 12, 2002 | 11.35 | 11.69 | 11.20 | 11.48 | 1,278,874 | +0.05(+0.46%) |
Dec 11, 2002 | 10.56 | 11.48 | 10.52 | 11.42 | 2,350,238 | +0.86(+8.15%) |
Dec 10, 2002 | 10.43 | 10.57 | 10.35 | 10.56 | 297,230 | +0.17(+1.63%) |
Dec 09, 2002 | 10.30 | 10.45 | 10.30 | 10.39 | 719,841 | +0.00(+0.04%) |
Dec 06, 2002 | 10.30 | 10.43 | 10.28 | 10.39 | 447,686 | +0.10(+0.93%) |
Dec 05, 2002 | 10.37 | 10.38 | 10.26 | 10.29 | 472,532 | -0.08(-0.75%) |
Dec 04, 2002 | 10.43 | 10.55 | 10.31 | 10.37 | 295,620 | -0.07(-0.71%) |
Dec 03, 2002 | 10.55 | 10.58 | 10.43 | 10.45 | 470,921 | -0.16(-1.52%) |