Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 9.252 | 9.474 | 9.245 | 9.400 | 86,371,512 | +0.15(+1.67%) |
Feb 27, 2003 | 9.171 | 9.393 | 9.131 | 9.245 | 91,663,224 | +0.16(+1.78%) |
Feb 26, 2003 | 9.447 | 9.480 | 9.070 | 9.084 | 114,874,336 | -0.38(-4.05%) |
Feb 25, 2003 | 9.380 | 9.528 | 9.191 | 9.467 | 122,373,896 | -0.23(-2.36%) |
Feb 24, 2003 | 9.776 | 9.938 | 9.628 | 9.696 | 83,266,088 | -0.17(-1.70%) |
Feb 21, 2003 | 9.568 | 9.891 | 9.501 | 9.864 | 83,850,736 | +0.28(+2.88%) |
Feb 20, 2003 | 9.736 | 9.783 | 9.548 | 9.588 | 91,881,408 | -0.11(-1.11%) |
Feb 19, 2003 | 9.575 | 9.723 | 9.561 | 9.696 | 77,102,688 | +0.07(+0.77%) |
Feb 18, 2003 | 9.366 | 9.675 | 9.299 | 9.622 | 84,527,296 | +0.42(+4.61%) |
Feb 14, 2003 | 9.003 | 9.211 | 8.922 | 9.198 | 86,055,320 | +0.25(+2.78%) |
Feb 13, 2003 | 8.882 | 9.010 | 8.808 | 8.949 | 76,968,384 | +0.07(+0.83%) |
Feb 12, 2003 | 9.037 | 9.178 | 8.869 | 8.875 | 87,523,400 | -0.18(-2.00%) |
Feb 11, 2003 | 8.956 | 9.144 | 8.916 | 9.057 | 106,173,488 | +0.22(+2.43%) |
Feb 10, 2003 | 8.694 | 8.902 | 8.593 | 8.842 | 83,359,192 | +0.20(+2.33%) |
Feb 07, 2003 | 8.969 | 9.037 | 8.512 | 8.640 | 103,979,616 | -0.26(-2.96%) |
Feb 06, 2003 | 8.815 | 9.017 | 8.788 | 8.904 | 87,513,888 | +0.03(+0.32%) |
Feb 05, 2003 | 8.949 | 9.144 | 8.808 | 8.875 | 171,273,744 | +0.00(+0.00%) |
Feb 04, 2003 | 8.902 | 8.909 | 8.653 | 8.875 | 167,478,224 | -0.19(-2.08%) |
Feb 03, 2003 | 9.090 | 9.279 | 8.996 | 9.064 | 98,590,640 | +0.07(+0.82%) |
Jan 31, 2003 | 9.117 | 9.238 | 8.848 | 8.990 | 153,891,408 | -0.32(-3.47%) |
Jan 30, 2003 | 9.467 | 9.655 | 9.299 | 9.312 | 101,593,104 | -0.15(-1.63%) |
Jan 29, 2003 | 9.528 | 9.528 | 9.272 | 9.467 | 107,088,608 | -0.09(-0.98%) |
Jan 28, 2003 | 9.333 | 9.635 | 9.279 | 9.561 | 95,544,408 | +0.34(+3.72%) |
Jan 27, 2003 | 9.151 | 9.460 | 9.117 | 9.218 | 87,204,832 | -0.10(-1.08%) |
Jan 24, 2003 | 9.783 | 9.790 | 9.279 | 9.319 | 105,115,456 | -0.49(-5.00%) |
Jan 23, 2003 | 9.608 | 9.917 | 9.494 | 9.810 | 93,141,272 | +0.42(+4.51%) |
Jan 22, 2003 | 9.541 | 9.669 | 9.373 | 9.386 | 97,048,784 | -0.15(-1.55%) |
Jan 21, 2003 | 9.554 | 9.749 | 9.514 | 9.534 | 93,735,440 | +0.03(+0.35%) |
Jan 17, 2003 | 9.884 | 9.897 | 9.447 | 9.501 | 121,309,904 | -0.52(-5.17%) |
Jan 16, 2003 | 10.14 | 10.29 | 9.944 | 10.02 | 97,064,544 | -0.19(-1.84%) |
Jan 15, 2003 | 10.47 | 10.51 | 10.17 | 10.21 | 94,781,880 | -0.27(-2.57%) |
Jan 14, 2003 | 10.29 | 10.51 | 10.28 | 10.48 | 104,318,120 | +0.20(+1.96%) |
Jan 13, 2003 | 10.40 | 10.44 | 10.11 | 10.27 | 98,798,112 | +0.04(+0.39%) |
Jan 10, 2003 | 9.978 | 10.39 | 9.971 | 10.23 | 135,819,120 | +0.18(+1.81%) |
Jan 09, 2003 | 9.891 | 10.16 | 9.850 | 10.05 | 112,173,136 | +0.34(+3.53%) |
Jan 08, 2003 | 9.736 | 9.917 | 9.662 | 9.709 | 113,114,880 | -0.11(-1.10%) |
Jan 07, 2003 | 9.655 | 9.884 | 9.575 | 9.817 | 125,509,360 | +0.27(+2.82%) |
Jan 06, 2003 | 9.420 | 9.696 | 9.406 | 9.548 | 87,832,312 | +0.19(+2.08%) |
Jan 03, 2003 | 9.131 | 9.386 | 9.117 | 9.353 | 75,858,136 | +0.18(+1.98%) |
Jan 02, 2003 | 8.815 | 9.205 | 8.801 | 9.171 | 91,420,944 | +0.36(+4.12%) |
Dec 31, 2002 | 8.707 | 8.848 | 8.674 | 8.808 | 69,460,936 | +0.09(+1.00%) |
Dec 30, 2002 | 8.754 | 8.862 | 8.680 | 8.721 | 77,697,296 | -0.03(-0.31%) |
Dec 27, 2002 | 8.768 | 8.889 | 8.741 | 8.748 | 52,739,544 | -0.05(-0.62%) |
Dec 26, 2002 | 8.996 | 9.131 | 8.767 | 8.802 | 57,513,536 | -0.17(-1.94%) |
Dec 24, 2002 | 8.943 | 9.144 | 8.922 | 8.976 | 27,710,100 | -0.06(-0.67%) |
Dec 23, 2002 | 8.875 | 9.158 | 8.734 | 9.037 | 63,030,868 | +0.11(+1.28%) |
Dec 20, 2002 | 8.889 | 9.090 | 8.734 | 8.922 | 146,778,096 | +0.18(+2.08%) |
Dec 19, 2002 | 8.815 | 9.043 | 8.559 | 8.741 | 127,095,088 | -0.15(-1.66%) |
Dec 18, 2002 | 9.057 | 9.077 | 8.781 | 8.889 | 87,661,568 | -0.30(-3.22%) |
Dec 17, 2002 | 9.171 | 9.319 | 9.097 | 9.185 | 74,827,904 | -0.03(-0.29%) |
Dec 16, 2002 | 9.111 | 9.252 | 8.875 | 9.211 | 108,977,448 | +0.20(+2.24%) |
Dec 13, 2002 | 9.447 | 9.460 | 9.010 | 9.010 | 91,701,592 | -0.48(-5.03%) |
Dec 12, 2002 | 9.460 | 9.635 | 9.339 | 9.487 | 80,455,888 | +0.17(+1.88%) |
Dec 11, 2002 | 9.225 | 9.507 | 9.151 | 9.312 | 80,774,912 | -0.05(-0.57%) |
Dec 10, 2002 | 9.117 | 9.514 | 9.111 | 9.366 | 74,551,720 | +0.29(+3.19%) |
Dec 09, 2002 | 9.380 | 9.393 | 9.064 | 9.077 | 80,166,016 | -0.46(-4.80%) |
Dec 06, 2002 | 9.279 | 9.662 | 9.191 | 9.534 | 89,847,264 | +0.05(+0.50%) |
Dec 05, 2002 | 9.891 | 9.917 | 9.427 | 9.487 | 87,000,328 | -0.22(-2.22%) |
Dec 04, 2002 | 9.440 | 9.917 | 9.211 | 9.702 | 126,430,872 | -0.06(-0.62%) |
Dec 03, 2002 | 10.02 | 10.03 | 9.682 | 9.763 | 98,859,984 | -0.36(-3.59%) |