Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 7.306 | 7.535 | 7.218 | 7.394 | 2,404,458 | +0.13(+1.82%) |
Feb 27, 2003 | 7.570 | 7.746 | 7.191 | 7.262 | 2,919,910 | -0.22(-2.94%) |
Feb 26, 2003 | 7.279 | 7.499 | 7.050 | 7.482 | 3,150,539 | +0.16(+2.16%) |
Feb 25, 2003 | 7.015 | 7.323 | 6.619 | 7.323 | 3,413,094 | +0.14(+1.96%) |
Feb 24, 2003 | 7.323 | 7.332 | 7.059 | 7.182 | 1,998,981 | -0.23(-3.09%) |
Feb 21, 2003 | 7.499 | 7.543 | 7.270 | 7.411 | 2,457,173 | -0.24(-3.11%) |
Feb 20, 2003 | 7.887 | 7.922 | 7.596 | 7.649 | 2,766,308 | -0.27(-3.44%) |
Feb 19, 2003 | 8.080 | 8.080 | 7.887 | 7.922 | 1,472,736 | -0.16(-1.96%) |
Feb 18, 2003 | 8.010 | 8.142 | 7.966 | 8.080 | 1,358,216 | +0.07(+0.88%) |
Feb 14, 2003 | 7.904 | 8.098 | 7.860 | 8.010 | 2,116,114 | +0.18(+2.25%) |
Feb 13, 2003 | 8.107 | 8.107 | 7.570 | 7.834 | 2,892,870 | -0.27(-3.37%) |
Feb 12, 2003 | 8.186 | 8.247 | 8.001 | 8.107 | 1,517,612 | -0.11(-1.39%) |
Feb 11, 2003 | 8.344 | 8.529 | 8.159 | 8.221 | 2,134,291 | -0.04(-0.43%) |
Feb 10, 2003 | 8.142 | 8.318 | 7.922 | 8.256 | 2,864,354 | +0.11(+1.41%) |
Feb 07, 2003 | 8.608 | 8.793 | 8.107 | 8.142 | 2,493,756 | -0.41(-4.84%) |
Feb 06, 2003 | 8.195 | 8.617 | 8.186 | 8.556 | 2,883,327 | +0.24(+2.86%) |
Feb 05, 2003 | 8.142 | 8.503 | 8.063 | 8.318 | 2,982,055 | +0.19(+2.38%) |
Feb 04, 2003 | 7.922 | 8.124 | 7.526 | 8.124 | 2,848,903 | +0.20(+2.56%) |
Feb 03, 2003 | 8.054 | 8.195 | 7.799 | 7.922 | 2,223,135 | -0.12(-1.53%) |
Jan 31, 2003 | 8.133 | 8.406 | 7.904 | 8.045 | 3,260,515 | -0.09(-1.08%) |
Jan 30, 2003 | 8.802 | 8.802 | 8.107 | 8.133 | 2,360,149 | -0.60(-6.85%) |
Jan 29, 2003 | 8.890 | 8.890 | 8.564 | 8.732 | 2,797,778 | -0.24(-2.65%) |
Jan 28, 2003 | 8.767 | 9.075 | 8.591 | 8.969 | 2,650,993 | +0.29(+3.35%) |
Jan 27, 2003 | 9.154 | 9.154 | 8.573 | 8.679 | 2,812,434 | -0.48(-5.19%) |
Jan 24, 2003 | 9.445 | 9.445 | 9.031 | 9.154 | 1,805,274 | -0.31(-3.26%) |
Jan 23, 2003 | 9.462 | 9.700 | 9.330 | 9.462 | 3,954,108 | +0.15(+1.61%) |
Jan 22, 2003 | 10.18 | 10.34 | 9.198 | 9.312 | 4,580,672 | -1.13(-10.79%) |
Jan 21, 2003 | 10.99 | 11.06 | 10.21 | 10.44 | 3,475,580 | -0.55(-4.97%) |
Jan 17, 2003 | 11.18 | 11.18 | 10.84 | 10.98 | 2,133,155 | -0.24(-2.12%) |
Jan 16, 2003 | 11.62 | 11.62 | 11.16 | 11.22 | 2,135,314 | +0.00(+0.00%) |
Jan 15, 2003 | 11.79 | 11.80 | 11.19 | 11.22 | 1,891,505 | -0.33(-2.82%) |
Jan 14, 2003 | 11.61 | 11.71 | 11.21 | 11.55 | 1,692,800 | -0.09(-0.76%) |
Jan 13, 2003 | 11.66 | 11.87 | 11.44 | 11.64 | 2,165,989 | +0.06(+0.53%) |
Jan 10, 2003 | 11.91 | 12.01 | 11.54 | 11.57 | 1,965,125 | -0.51(-4.22%) |
Jan 09, 2003 | 11.88 | 12.32 | 11.88 | 12.09 | 1,876,395 | +0.33(+2.85%) |
Jan 08, 2003 | 11.88 | 11.88 | 11.64 | 11.75 | 1,819,703 | -0.18(-1.55%) |
Jan 07, 2003 | 11.75 | 12.03 | 11.67 | 11.94 | 2,575,555 | +0.18(+1.57%) |
Jan 06, 2003 | 11.19 | 11.77 | 11.19 | 11.75 | 2,205,071 | +0.57(+5.12%) |
Jan 03, 2003 | 11.03 | 11.30 | 11.03 | 11.18 | 2,458,536 | +0.18(+1.68%) |
Jan 02, 2003 | 10.64 | 11.07 | 10.53 | 10.99 | 2,501,140 | +0.34(+3.22%) |
Dec 31, 2002 | 10.09 | 10.69 | 10.08 | 10.65 | 1,906,956 | +0.31(+2.98%) |
Dec 30, 2002 | 10.10 | 10.44 | 9.858 | 10.34 | 1,940,812 | +0.26(+2.53%) |
Dec 27, 2002 | 10.05 | 10.19 | 9.955 | 10.09 | 1,458,648 | +0.06(+0.61%) |
Dec 26, 2002 | 9.946 | 10.32 | 9.929 | 10.03 | 1,092,821 | +0.13(+1.33%) |
Dec 24, 2002 | 10.10 | 10.21 | 9.849 | 9.893 | 762,782 | -0.18(-1.75%) |
Dec 23, 2002 | 10.03 | 10.22 | 9.823 | 10.07 | 2,010,228 | +0.04(+0.35%) |
Dec 20, 2002 | 10.25 | 10.49 | 10.03 | 10.03 | 2,630,997 | -0.02(-0.18%) |
Dec 19, 2002 | 10.47 | 10.85 | 9.858 | 10.05 | 2,070,215 | -0.42(-4.03%) |
Dec 18, 2002 | 11.32 | 11.32 | 10.37 | 10.47 | 2,738,928 | -0.90(-7.89%) |
Dec 17, 2002 | 11.31 | 11.49 | 11.20 | 11.37 | 1,098,388 | +0.15(+1.33%) |
Dec 16, 2002 | 11.13 | 11.36 | 11.00 | 11.22 | 1,915,590 | +0.52(+4.85%) |
Dec 13, 2002 | 11.03 | 11.03 | 10.68 | 10.70 | 1,163,033 | -0.47(-4.18%) |
Dec 12, 2002 | 11.13 | 11.33 | 11.00 | 11.17 | 961,374 | -0.04(-0.31%) |
Dec 11, 2002 | 11.17 | 11.34 | 11.00 | 11.20 | 1,220,747 | -0.05(-0.47%) |
Dec 10, 2002 | 10.94 | 11.27 | 10.83 | 11.26 | 1,564,760 | +0.33(+3.06%) |
Dec 09, 2002 | 11.53 | 11.57 | 10.82 | 10.92 | 2,103,389 | -0.87(-7.39%) |
Dec 06, 2002 | 11.31 | 11.79 | 11.15 | 11.79 | 1,839,130 | +0.43(+3.80%) |
Dec 05, 2002 | 11.11 | 11.61 | 11.01 | 11.36 | 2,804,367 | +0.48(+4.45%) |
Dec 04, 2002 | 10.75 | 11.27 | 10.54 | 10.88 | 1,960,808 | +0.13(+1.23%) |
Dec 03, 2002 | 11.53 | 11.53 | 10.47 | 10.75 | 3,893,895 | -1.04(-8.81%) |