Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 9.159 | 9.159 | 8.472 | 8.674 | 162,347 | -0.53(-5.77%) |
Feb 27, 2003 | 8.747 | 9.205 | 8.683 | 9.205 | 247,068 | +0.49(+5.68%) |
Feb 26, 2003 | 8.711 | 8.830 | 8.555 | 8.711 | 194,117 | -0.10(-1.14%) |
Feb 25, 2003 | 8.894 | 8.894 | 8.665 | 8.811 | 227,416 | -0.04(-0.41%) |
Feb 24, 2003 | 9.205 | 9.205 | 8.775 | 8.848 | 155,250 | -0.34(-3.69%) |
Feb 21, 2003 | 9.251 | 9.379 | 8.912 | 9.187 | 172,282 | -0.01(-0.10%) |
Feb 20, 2003 | 9.700 | 9.700 | 9.123 | 9.196 | 473,830 | -0.42(-4.38%) |
Feb 19, 2003 | 9.865 | 9.865 | 9.370 | 9.617 | 290,958 | -0.28(-2.87%) |
Feb 18, 2003 | 9.773 | 10.30 | 9.773 | 9.901 | 243,029 | -0.05(-0.46%) |
Feb 14, 2003 | 9.608 | 10.03 | 9.526 | 9.947 | 103,063 | +0.42(+4.42%) |
Feb 13, 2003 | 9.617 | 9.617 | 9.425 | 9.526 | 227,853 | -0.02(-0.19%) |
Feb 12, 2003 | 9.572 | 9.773 | 9.407 | 9.544 | 178,832 | +0.02(+0.19%) |
Feb 11, 2003 | 9.526 | 9.736 | 9.462 | 9.526 | 179,160 | +0.02(+0.19%) |
Feb 10, 2003 | 9.709 | 9.791 | 9.462 | 9.507 | 508,330 | -0.20(-2.08%) |
Feb 07, 2003 | 9.846 | 9.865 | 9.627 | 9.709 | 174,574 | -0.13(-1.30%) |
Feb 06, 2003 | 10.26 | 10.46 | 9.837 | 9.837 | 341,507 | -0.56(-5.37%) |
Feb 05, 2003 | 10.27 | 10.60 | 10.26 | 10.40 | 195,427 | +0.17(+1.70%) |
Feb 04, 2003 | 10.55 | 10.62 | 10.21 | 10.22 | 400,135 | -0.31(-2.96%) |
Feb 03, 2003 | 9.892 | 10.72 | 9.855 | 10.53 | 456,689 | +0.70(+7.08%) |
Jan 31, 2003 | 9.452 | 10.14 | 9.452 | 9.837 | 295,762 | +0.35(+3.67%) |
Jan 30, 2003 | 9.746 | 9.892 | 9.324 | 9.489 | 197,821 | -0.26(-2.63%) |
Jan 29, 2003 | 9.388 | 9.746 | 9.251 | 9.746 | 121,077 | +0.34(+3.60%) |
Jan 28, 2003 | 9.443 | 9.645 | 9.187 | 9.407 | 78,717 | -0.03(-0.29%) |
Jan 27, 2003 | 9.150 | 9.617 | 9.123 | 9.434 | 121,732 | -0.27(-2.83%) |
Jan 24, 2003 | 10.06 | 10.06 | 9.617 | 9.709 | 318,580 | -0.44(-4.33%) |
Jan 23, 2003 | 9.993 | 10.26 | 9.984 | 10.15 | 264,646 | +0.15(+1.46%) |
Jan 22, 2003 | 9.965 | 10.42 | 9.920 | 10.00 | 192,152 | +0.02(+0.18%) |
Jan 21, 2003 | 10.30 | 10.41 | 9.984 | 9.984 | 187,239 | -0.36(-3.45%) |
Jan 17, 2003 | 10.67 | 10.69 | 10.26 | 10.34 | 216,389 | -0.38(-3.50%) |
Jan 16, 2003 | 10.62 | 10.85 | 10.51 | 10.72 | 195,864 | +0.20(+1.92%) |
Jan 15, 2003 | 10.53 | 10.72 | 10.26 | 10.52 | 145,970 | +0.01(+0.09%) |
Jan 14, 2003 | 10.26 | 10.68 | 10.17 | 10.51 | 120,095 | +0.12(+1.15%) |
Jan 13, 2003 | 10.35 | 10.64 | 10.19 | 10.39 | 194,991 | +0.10(+0.98%) |
Jan 10, 2003 | 9.874 | 11.05 | 9.874 | 10.29 | 294,561 | +0.17(+1.72%) |
Jan 09, 2003 | 9.709 | 10.44 | 9.709 | 10.11 | 410,726 | +0.32(+3.27%) |
Jan 08, 2003 | 9.984 | 10.04 | 9.480 | 9.791 | 461,384 | -0.19(-1.93%) |
Jan 07, 2003 | 10.26 | 10.53 | 9.956 | 9.984 | 281,241 | -0.39(-3.80%) |
Jan 06, 2003 | 10.87 | 11.22 | 10.19 | 10.38 | 391,510 | -0.56(-5.11%) |
Jan 03, 2003 | 10.84 | 11.19 | 10.35 | 10.94 | 370,111 | -0.12(-1.08%) |
Jan 02, 2003 | 9.746 | 11.82 | 9.691 | 11.06 | 744,372 | +1.30(+13.31%) |
Dec 31, 2002 | 10.64 | 10.73 | 9.269 | 9.757 | 564,448 | -0.82(-7.77%) |
Dec 30, 2002 | 9.938 | 10.69 | 9.224 | 10.58 | 352,316 | +0.58(+5.76%) |
Dec 27, 2002 | 9.975 | 10.01 | 9.572 | 10.00 | 168,788 | +0.07(+0.74%) |
Dec 26, 2002 | 9.388 | 10.00 | 9.306 | 9.929 | 257,549 | +0.47(+4.94%) |
Dec 24, 2002 | 9.224 | 9.663 | 9.068 | 9.462 | 243,138 | +0.23(+2.48%) |
Dec 23, 2002 | 9.746 | 10.17 | 9.214 | 9.233 | 236,915 | -0.55(-5.62%) |
Dec 20, 2002 | 9.746 | 10.17 | 9.288 | 9.782 | 655,065 | +0.12(+1.23%) |
Dec 19, 2002 | 9.700 | 9.965 | 9.297 | 9.663 | 316,178 | +0.06(+0.67%) |
Dec 18, 2002 | 10.07 | 10.20 | 9.425 | 9.599 | 340,306 | -0.59(-5.76%) |
Dec 17, 2002 | 10.53 | 10.53 | 10.02 | 10.19 | 201,650 | -0.35(-3.30%) |
Dec 16, 2002 | 10.02 | 10.72 | 9.910 | 10.53 | 286,918 | +0.51(+5.12%) |
Dec 13, 2002 | 10.49 | 10.55 | 10.01 | 10.02 | 240,299 | -0.56(-5.28%) |
Dec 12, 2002 | 10.73 | 10.94 | 10.44 | 10.58 | 263,663 | -0.11(-1.03%) |
Dec 11, 2002 | 10.41 | 11.06 | 10.41 | 10.69 | 247,505 | -0.02(-0.16%) |
Dec 10, 2002 | 10.13 | 10.76 | 10.03 | 10.71 | 306,898 | +0.61(+6.08%) |
Dec 09, 2002 | 9.901 | 10.18 | 9.810 | 10.09 | 551,565 | -0.01(-0.10%) |
Dec 06, 2002 | 9.920 | 10.12 | 9.068 | 10.10 | 660,087 | -0.05(-0.54%) |
Dec 05, 2002 | 10.76 | 10.77 | 10.09 | 10.16 | 579,623 | -0.83(-7.58%) |
Dec 04, 2002 | 10.62 | 11.15 | 10.42 | 10.99 | 224,359 | +0.00(+0.00%) |
Dec 03, 2002 | 11.50 | 11.54 | 10.61 | 10.99 | 310,391 | -0.73(-6.25%) |