Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 9.956 | 10.23 | 9.956 | 10.07 | 571,852 | +0.20(+2.07%) |
Feb 27, 2003 | 9.934 | 9.978 | 9.678 | 9.861 | 269,839 | +0.00(+0.00%) |
Feb 26, 2003 | 10.04 | 10.04 | 9.839 | 9.861 | 314,470 | -0.08(-0.81%) |
Feb 25, 2003 | 9.715 | 9.941 | 9.642 | 9.941 | 398,530 | +0.08(+0.81%) |
Feb 24, 2003 | 10.21 | 10.22 | 9.795 | 9.861 | 307,351 | -0.33(-3.23%) |
Feb 21, 2003 | 9.897 | 10.27 | 9.824 | 10.19 | 346,506 | +0.37(+3.72%) |
Feb 20, 2003 | 10.01 | 10.01 | 9.759 | 9.824 | 583,762 | -0.25(-2.47%) |
Feb 19, 2003 | 10.31 | 10.35 | 9.970 | 10.07 | 325,970 | -0.20(-1.92%) |
Feb 18, 2003 | 10.01 | 10.34 | 9.934 | 10.27 | 420,298 | +0.23(+2.25%) |
Feb 14, 2003 | 9.992 | 10.13 | 9.934 | 10.04 | 511,887 | +0.03(+0.29%) |
Feb 13, 2003 | 10.04 | 10.08 | 9.912 | 10.01 | 471,911 | -0.07(-0.65%) |
Feb 12, 2003 | 10.08 | 10.26 | 9.948 | 10.08 | 505,453 | +0.00(+0.00%) |
Feb 11, 2003 | 10.39 | 10.39 | 9.985 | 10.08 | 628,257 | -0.24(-2.34%) |
Feb 10, 2003 | 10.17 | 10.37 | 9.861 | 10.32 | 693,971 | +0.11(+1.07%) |
Feb 07, 2003 | 10.59 | 10.63 | 10.15 | 10.21 | 605,257 | -0.14(-1.34%) |
Feb 06, 2003 | 10.52 | 10.63 | 10.19 | 10.35 | 722,584 | -0.18(-1.73%) |
Feb 05, 2003 | 10.85 | 10.96 | 10.53 | 10.53 | 548,852 | -0.17(-1.57%) |
Feb 04, 2003 | 10.81 | 10.86 | 10.63 | 10.70 | 545,703 | -0.18(-1.68%) |
Feb 03, 2003 | 11.07 | 11.22 | 10.77 | 10.88 | 429,334 | -0.20(-1.78%) |
Jan 31, 2003 | 10.77 | 11.39 | 10.74 | 11.08 | 661,661 | +0.31(+2.85%) |
Jan 30, 2003 | 10.84 | 11.01 | 10.72 | 10.77 | 678,090 | -0.10(-0.94%) |
Jan 29, 2003 | 10.90 | 10.91 | 10.57 | 10.88 | 733,400 | -0.08(-0.73%) |
Jan 28, 2003 | 10.68 | 11.03 | 10.59 | 10.96 | 1,154,930 | +0.28(+2.60%) |
Jan 27, 2003 | 10.54 | 10.85 | 10.52 | 10.68 | 860,721 | +0.13(+1.25%) |
Jan 24, 2003 | 10.88 | 11.04 | 10.55 | 10.55 | 808,971 | -0.12(-1.10%) |
Jan 23, 2003 | 10.61 | 10.81 | 10.53 | 10.66 | 343,357 | +0.07(+0.62%) |
Jan 22, 2003 | 10.84 | 10.88 | 10.55 | 10.60 | 662,072 | -0.24(-2.22%) |
Jan 21, 2003 | 11.14 | 11.14 | 10.84 | 10.84 | 653,584 | -0.30(-2.69%) |
Jan 17, 2003 | 11.20 | 11.24 | 11.04 | 11.14 | 419,340 | -0.07(-0.59%) |
Jan 16, 2003 | 11.14 | 11.26 | 11.04 | 11.20 | 384,018 | +0.18(+1.59%) |
Jan 15, 2003 | 11.54 | 11.54 | 11.01 | 11.03 | 869,072 | -0.44(-3.82%) |
Jan 14, 2003 | 11.64 | 11.76 | 11.45 | 11.47 | 635,102 | -0.18(-1.57%) |
Jan 13, 2003 | 11.70 | 11.77 | 11.39 | 11.65 | 611,417 | -0.01(-0.13%) |
Jan 10, 2003 | 11.66 | 11.87 | 11.45 | 11.66 | 736,685 | +0.11(+0.95%) |
Jan 09, 2003 | 11.37 | 11.75 | 11.36 | 11.56 | 583,626 | +0.26(+2.33%) |
Jan 08, 2003 | 11.69 | 11.69 | 11.20 | 11.29 | 664,126 | -0.33(-2.83%) |
Jan 07, 2003 | 11.69 | 11.70 | 11.39 | 11.62 | 581,435 | -0.07(-0.62%) |
Jan 06, 2003 | 11.37 | 11.75 | 11.27 | 11.69 | 1,027,335 | +0.39(+3.49%) |
Jan 03, 2003 | 11.32 | 11.39 | 11.10 | 11.30 | 1,246,793 | -0.02(-0.19%) |
Jan 02, 2003 | 11.03 | 11.53 | 11.03 | 11.32 | 1,166,019 | +0.19(+1.71%) |
Dec 31, 2002 | 11.31 | 11.32 | 11.07 | 11.13 | 549,673 | -0.10(-0.91%) |
Dec 30, 2002 | 11.07 | 11.23 | 10.87 | 11.23 | 646,739 | +0.13(+1.18%) |
Dec 27, 2002 | 11.12 | 11.24 | 11.05 | 11.10 | 519,280 | -0.09(-0.85%) |
Dec 26, 2002 | 11.32 | 11.45 | 11.18 | 11.20 | 581,983 | -0.12(-1.03%) |
Dec 24, 2002 | 11.47 | 11.47 | 11.27 | 11.31 | 319,673 | -0.01(-0.06%) |
Dec 23, 2002 | 11.61 | 11.61 | 11.22 | 11.32 | 1,132,478 | -0.36(-3.06%) |
Dec 20, 2002 | 12.02 | 12.06 | 11.60 | 11.68 | 952,585 | -0.19(-1.60%) |
Dec 19, 2002 | 11.99 | 12.23 | 11.81 | 11.87 | 688,632 | -0.04(-0.37%) |
Dec 18, 2002 | 13.06 | 13.13 | 11.87 | 11.91 | 1,948,568 | -1.00(-7.75%) |
Dec 17, 2002 | 13.26 | 13.29 | 12.91 | 12.91 | 443,024 | -0.23(-1.78%) |
Dec 16, 2002 | 12.69 | 13.15 | 12.69 | 13.15 | 390,726 | +0.46(+3.63%) |
Dec 13, 2002 | 12.96 | 13.05 | 12.60 | 12.69 | 371,149 | -0.28(-2.14%) |
Dec 12, 2002 | 12.82 | 13.04 | 12.59 | 12.97 | 519,143 | +0.01(+0.11%) |
Dec 11, 2002 | 12.67 | 12.95 | 12.43 | 12.95 | 471,774 | +0.30(+2.37%) |
Dec 10, 2002 | 12.62 | 12.71 | 12.35 | 12.65 | 489,709 | +0.05(+0.41%) |
Dec 09, 2002 | 12.49 | 12.78 | 12.42 | 12.60 | 809,108 | +0.06(+0.47%) |
Dec 06, 2002 | 12.62 | 13.06 | 12.51 | 12.54 | 518,733 | -0.23(-1.77%) |
Dec 05, 2002 | 13.00 | 13.06 | 12.61 | 12.77 | 306,393 | -0.15(-1.13%) |
Dec 04, 2002 | 12.82 | 13.09 | 12.64 | 12.91 | 335,006 | +0.07(+0.57%) |
Dec 03, 2002 | 12.86 | 12.94 | 12.73 | 12.84 | 502,167 | -0.13(-1.01%) |