Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 17.97 | 18.22 | 17.83 | 17.94 | 74,743,344 | +0.09(+0.51%) |
Feb 27, 2003 | 18.09 | 18.33 | 17.64 | 17.85 | 99,640,760 | -0.02(-0.13%) |
Feb 26, 2003 | 18.22 | 18.53 | 17.85 | 17.87 | 75,417,792 | -0.44(-2.40%) |
Feb 25, 2003 | 17.82 | 18.37 | 17.70 | 18.31 | 89,970,088 | +0.09(+0.50%) |
Feb 24, 2003 | 18.50 | 18.55 | 18.05 | 18.22 | 82,428,704 | -0.42(-2.27%) |
Feb 21, 2003 | 18.39 | 18.78 | 17.94 | 18.65 | 75,097,080 | +0.37(+2.03%) |
Feb 20, 2003 | 18.75 | 18.83 | 18.25 | 18.28 | 67,229,832 | -0.30(-1.59%) |
Feb 19, 2003 | 18.79 | 18.84 | 18.30 | 18.57 | 61,953,520 | -0.33(-1.72%) |
Feb 18, 2003 | 18.64 | 18.92 | 18.47 | 18.90 | 75,839,816 | +9.75(+106.71%) |
Feb 14, 2003 | 8.943 | 9.179 | 8.852 | 9.142 | 119,470,152 | +0.25(+2.79%) |
Feb 13, 2003 | 8.784 | 8.918 | 8.731 | 8.894 | 97,162,624 | +0.10(+1.18%) |
Feb 12, 2003 | 8.810 | 8.914 | 8.755 | 8.790 | 94,199,856 | +0.00(+0.00%) |
Feb 11, 2003 | 8.952 | 9.022 | 8.706 | 8.790 | 111,340,840 | -0.18(-1.98%) |
Feb 10, 2003 | 8.858 | 8.994 | 8.808 | 8.967 | 97,853,712 | +0.15(+1.72%) |
Feb 07, 2003 | 9.062 | 9.075 | 8.784 | 8.816 | 99,341,832 | -0.16(-1.77%) |
Feb 06, 2003 | 8.869 | 9.013 | 8.812 | 8.975 | 110,046,360 | +0.09(+0.98%) |
Feb 05, 2003 | 9.053 | 9.185 | 8.844 | 8.888 | 133,505,448 | -0.07(-0.76%) |
Feb 04, 2003 | 9.047 | 9.073 | 8.873 | 8.956 | 108,121,552 | -0.23(-2.55%) |
Feb 03, 2003 | 9.072 | 9.293 | 8.983 | 9.191 | 105,843,016 | +0.21(+2.32%) |
Jan 31, 2003 | 8.981 | 9.151 | 8.901 | 8.983 | 141,148,672 | -0.15(-1.62%) |
Jan 30, 2003 | 9.494 | 9.495 | 9.121 | 9.130 | 116,076,776 | -0.32(-3.35%) |
Jan 29, 2003 | 9.223 | 9.471 | 9.072 | 9.446 | 141,182,480 | +0.21(+2.23%) |
Jan 28, 2003 | 9.405 | 9.406 | 9.191 | 9.240 | 113,796,648 | -0.07(-0.71%) |
Jan 27, 2003 | 9.335 | 9.577 | 9.162 | 9.306 | 151,689,680 | -0.13(-1.36%) |
Jan 24, 2003 | 9.847 | 9.851 | 9.406 | 9.435 | 136,087,792 | -0.46(-4.65%) |
Jan 23, 2003 | 9.832 | 9.944 | 9.740 | 9.895 | 94,278,584 | +0.24(+2.51%) |
Jan 22, 2003 | 9.764 | 9.918 | 9.636 | 9.653 | 114,849,136 | -0.06(-0.64%) |
Jan 21, 2003 | 9.817 | 9.870 | 9.707 | 9.715 | 113,807,216 | -0.02(-0.25%) |
Jan 17, 2003 | 10.02 | 10.03 | 9.711 | 9.740 | 205,895,744 | -0.74(-7.03%) |
Jan 16, 2003 | 10.66 | 10.72 | 10.43 | 10.48 | 107,482,504 | -0.17(-1.63%) |
Jan 15, 2003 | 10.79 | 10.85 | 10.63 | 10.65 | 78,755,168 | -0.13(-1.23%) |
Jan 14, 2003 | 10.66 | 10.79 | 10.63 | 10.78 | 71,600,936 | +0.11(+1.03%) |
Jan 13, 2003 | 10.70 | 10.74 | 10.56 | 10.67 | 80,333,896 | +0.09(+0.84%) |
Jan 10, 2003 | 10.43 | 10.66 | 10.39 | 10.58 | 89,464,448 | +0.02(+0.20%) |
Jan 09, 2003 | 10.36 | 10.58 | 10.32 | 10.56 | 81,641,848 | +0.30(+2.89%) |
Jan 08, 2003 | 10.48 | 10.51 | 10.24 | 10.27 | 85,284,872 | -0.30(-2.80%) |
Jan 07, 2003 | 10.39 | 10.60 | 10.35 | 10.56 | 106,354,992 | +0.19(+1.88%) |
Jan 06, 2003 | 10.22 | 10.45 | 10.18 | 10.37 | 78,535,368 | +0.19(+1.82%) |
Jan 03, 2003 | 10.14 | 10.18 | 10.01 | 10.18 | 73,371,464 | +0.01(+0.13%) |
Jan 02, 2003 | 9.899 | 10.17 | 9.787 | 10.17 | 88,533,216 | +0.38(+3.91%) |
Dec 31, 2002 | 9.982 | 10.03 | 9.702 | 9.785 | 76,887,680 | -0.20(-1.99%) |
Dec 30, 2002 | 10.03 | 10.08 | 9.893 | 9.984 | 63,428,824 | -0.04(-0.42%) |
Dec 27, 2002 | 10.08 | 10.22 | 10.01 | 10.03 | 54,013,488 | -0.08(-0.79%) |
Dec 26, 2002 | 10.23 | 10.35 | 10.06 | 10.10 | 49,174,260 | -0.08(-0.80%) |
Dec 24, 2002 | 10.13 | 10.26 | 10.13 | 10.19 | 24,285,966 | -0.03(-0.33%) |
Dec 23, 2002 | 10.04 | 10.27 | 10.01 | 10.22 | 64,457,540 | +0.18(+1.81%) |
Dec 20, 2002 | 10.12 | 10.17 | 10.02 | 10.04 | 129,836,800 | -0.01(-0.13%) |
Dec 19, 2002 | 10.08 | 10.36 | 10.01 | 10.05 | 109,220,272 | -0.08(-0.78%) |
Dec 18, 2002 | 10.19 | 10.30 | 9.991 | 10.13 | 82,832,504 | -0.16(-1.53%) |
Dec 17, 2002 | 10.30 | 10.41 | 10.18 | 10.29 | 65,450,060 | -0.02(-0.22%) |
Dec 16, 2002 | 10.03 | 10.32 | 9.969 | 10.31 | 79,439,120 | +0.37(+3.77%) |
Dec 13, 2002 | 10.16 | 10.17 | 9.935 | 9.936 | 86,182,288 | -0.32(-3.08%) |
Dec 12, 2002 | 10.41 | 10.42 | 10.16 | 10.25 | 72,968,856 | -0.09(-0.90%) |
Dec 11, 2002 | 10.19 | 10.41 | 10.14 | 10.35 | 91,387,672 | +0.12(+1.20%) |
Dec 10, 2002 | 10.14 | 10.31 | 10.12 | 10.22 | 84,180,872 | +0.09(+0.90%) |
Dec 09, 2002 | 10.41 | 10.45 | 10.13 | 10.13 | 84,356,024 | -0.37(-3.50%) |
Dec 06, 2002 | 10.38 | 10.55 | 10.26 | 10.50 | 94,668,776 | +0.02(+0.23%) |
Dec 05, 2002 | 10.78 | 10.81 | 10.47 | 10.47 | 90,396,472 | -0.23(-2.12%) |
Dec 04, 2002 | 10.62 | 10.87 | 10.56 | 10.70 | 110,812,480 | -0.03(-0.30%) |
Dec 03, 2002 | 10.84 | 10.85 | 10.68 | 10.73 | 77,216,056 | -0.19(-1.70%) |