Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 8.663 | 8.673 | 8.540 | 8.558 | 895,930 | -0.06(-0.72%) |
Feb 27, 2003 | 8.613 | 8.691 | 8.597 | 8.620 | 1,628,581 | +0.01(+0.17%) |
Feb 26, 2003 | 8.453 | 8.627 | 8.367 | 8.606 | 1,665,396 | +0.14(+1.70%) |
Feb 25, 2003 | 8.478 | 8.549 | 8.376 | 8.462 | 1,954,016 | -0.12(-1.45%) |
Feb 24, 2003 | 8.664 | 8.707 | 8.576 | 8.586 | 1,307,361 | -0.04(-0.52%) |
Feb 21, 2003 | 8.456 | 8.697 | 8.433 | 8.631 | 1,765,725 | +0.19(+2.28%) |
Feb 20, 2003 | 8.673 | 8.673 | 8.407 | 8.439 | 1,666,239 | -0.06(-0.69%) |
Feb 19, 2003 | 8.750 | 8.750 | 8.405 | 8.497 | 2,052,940 | -0.25(-2.89%) |
Feb 18, 2003 | 8.686 | 8.764 | 8.664 | 8.750 | 1,080,287 | +0.10(+1.11%) |
Feb 14, 2003 | 8.691 | 8.803 | 8.593 | 8.654 | 1,251,155 | -0.04(-0.43%) |
Feb 13, 2003 | 8.700 | 8.789 | 8.652 | 8.691 | 1,028,296 | +0.01(+0.06%) |
Feb 12, 2003 | 8.762 | 8.851 | 8.663 | 8.686 | 1,093,496 | -0.07(-0.83%) |
Feb 11, 2003 | 8.967 | 9.003 | 8.711 | 8.759 | 2,169,568 | -0.18(-2.03%) |
Feb 10, 2003 | 9.154 | 9.207 | 8.832 | 8.940 | 2,456,221 | -0.17(-1.86%) |
Feb 07, 2003 | 9.180 | 9.323 | 9.031 | 9.109 | 7,046,881 | +0.11(+1.19%) |
Feb 06, 2003 | 10.58 | 10.58 | 8.793 | 9.003 | 12,101,807 | -1.57(-14.87%) |
Feb 05, 2003 | 10.59 | 10.70 | 10.50 | 10.58 | 1,101,084 | -0.01(-0.13%) |
Feb 04, 2003 | 10.76 | 10.77 | 10.50 | 10.59 | 1,046,844 | -0.17(-1.54%) |
Feb 03, 2003 | 10.67 | 10.93 | 10.66 | 10.76 | 971,247 | +0.04(+0.42%) |
Jan 31, 2003 | 10.48 | 10.78 | 10.47 | 10.71 | 607,029 | +0.23(+2.17%) |
Jan 30, 2003 | 10.69 | 10.69 | 10.36 | 10.48 | 1,877,857 | -0.20(-1.90%) |
Jan 29, 2003 | 10.97 | 10.97 | 10.67 | 10.69 | 1,975,375 | -0.29(-2.61%) |
Jan 28, 2003 | 10.99 | 11.06 | 10.87 | 10.97 | 967,593 | -0.02(-0.16%) |
Jan 27, 2003 | 11.11 | 11.18 | 10.98 | 10.99 | 792,510 | -0.12(-1.04%) |
Jan 24, 2003 | 11.21 | 11.26 | 11.09 | 11.11 | 924,033 | -0.10(-0.90%) |
Jan 23, 2003 | 11.25 | 11.29 | 11.15 | 11.21 | 659,301 | -0.02(-0.17%) |
Jan 22, 2003 | 11.31 | 11.46 | 11.22 | 11.23 | 674,196 | -0.05(-0.41%) |
Jan 21, 2003 | 11.37 | 11.53 | 11.26 | 11.27 | 767,779 | -0.09(-0.81%) |
Jan 17, 2003 | 11.25 | 11.38 | 11.24 | 11.37 | 1,051,622 | +0.12(+1.04%) |
Jan 16, 2003 | 11.08 | 11.27 | 11.08 | 11.25 | 707,076 | +0.18(+1.59%) |
Jan 15, 2003 | 11.08 | 11.11 | 11.00 | 11.07 | 725,625 | +0.01(+0.08%) |
Jan 14, 2003 | 11.24 | 11.24 | 10.96 | 11.06 | 1,039,819 | -0.17(-1.55%) |
Jan 13, 2003 | 11.25 | 11.32 | 11.22 | 11.24 | 507,263 | -0.06(-0.55%) |
Jan 10, 2003 | 11.34 | 11.36 | 11.20 | 11.30 | 419,300 | -0.09(-0.77%) |
Jan 09, 2003 | 11.21 | 11.39 | 11.12 | 11.39 | 1,402,631 | +0.21(+1.89%) |
Jan 08, 2003 | 11.27 | 11.38 | 11.17 | 11.17 | 738,552 | -0.07(-0.65%) |
Jan 07, 2003 | 11.36 | 11.38 | 11.19 | 11.25 | 848,998 | -0.13(-1.16%) |
Jan 06, 2003 | 11.22 | 11.45 | 11.22 | 11.38 | 1,531,344 | +0.50(+4.58%) |
Jan 03, 2003 | 10.94 | 10.98 | 10.81 | 10.88 | 994,291 | -0.13(-1.15%) |
Jan 02, 2003 | 10.92 | 11.22 | 10.90 | 11.01 | 1,379,305 | +0.11(+1.01%) |
Dec 31, 2002 | 10.88 | 10.94 | 10.74 | 10.90 | 474,382 | +0.04(+0.41%) |
Dec 30, 2002 | 10.76 | 10.90 | 10.71 | 10.85 | 588,200 | +0.17(+1.60%) |
Dec 27, 2002 | 10.80 | 10.82 | 10.66 | 10.68 | 411,993 | -0.14(-1.25%) |
Dec 26, 2002 | 10.81 | 10.95 | 10.80 | 10.82 | 321,781 | +0.03(+0.30%) |
Dec 24, 2002 | 10.85 | 10.88 | 10.76 | 10.79 | 156,534 | -0.06(-0.56%) |
Dec 23, 2002 | 10.78 | 10.96 | 10.69 | 10.85 | 760,754 | +0.02(+0.16%) |
Dec 20, 2002 | 10.80 | 10.83 | 10.68 | 10.83 | 676,725 | -0.00(-0.03%) |
Dec 19, 2002 | 10.84 | 10.87 | 10.75 | 10.83 | 747,264 | +0.03(+0.28%) |
Dec 18, 2002 | 10.75 | 10.86 | 10.73 | 10.80 | 553,633 | +0.06(+0.60%) |
Dec 17, 2002 | 10.94 | 10.94 | 10.74 | 10.74 | 748,107 | -0.20(-1.87%) |
Dec 16, 2002 | 11.01 | 11.04 | 10.89 | 10.94 | 1,967,787 | +0.00(+0.02%) |
Dec 13, 2002 | 11.11 | 11.18 | 10.94 | 10.94 | 1,276,167 | -0.22(-1.99%) |
Dec 12, 2002 | 11.32 | 11.33 | 11.09 | 11.16 | 1,131,154 | -0.14(-1.21%) |
Dec 11, 2002 | 11.46 | 11.46 | 11.16 | 11.30 | 917,008 | -0.15(-1.35%) |
Dec 10, 2002 | 11.43 | 11.53 | 11.32 | 11.45 | 682,908 | -0.10(-0.83%) |
Dec 09, 2002 | 11.64 | 11.72 | 11.54 | 11.55 | 646,655 | -0.08(-0.70%) |
Dec 06, 2002 | 11.46 | 11.68 | 11.46 | 11.63 | 576,678 | +0.20(+1.76%) |
Dec 05, 2002 | 11.76 | 11.76 | 11.42 | 11.43 | 891,996 | -0.33(-2.80%) |
Dec 04, 2002 | 11.56 | 11.78 | 11.55 | 11.76 | 874,572 | +0.25(+2.13%) |
Dec 03, 2002 | 11.32 | 11.60 | 11.23 | 11.51 | 991,762 | +0.20(+1.76%) |