Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 7.999 | 8.278 | 7.956 | 8.150 | 1,048,333 | +0.44(+5.66%) |
Feb 27, 2003 | 7.501 | 7.780 | 7.307 | 7.713 | 2,850,702 | +0.10(+1.36%) |
Feb 26, 2003 | 7.798 | 7.798 | 7.574 | 7.610 | 1,697,898 | -0.55(-6.70%) |
Feb 25, 2003 | 8.023 | 8.187 | 7.829 | 8.156 | 1,436,885 | -0.22(-2.68%) |
Feb 24, 2003 | 8.472 | 8.496 | 8.375 | 8.381 | 1,590,625 | -0.80(-8.72%) |
Feb 21, 2003 | 8.927 | 9.273 | 8.818 | 9.182 | 691,254 | +0.08(+0.87%) |
Feb 20, 2003 | 9.267 | 9.291 | 9.006 | 9.103 | 1,173,237 | -0.13(-1.45%) |
Feb 19, 2003 | 9.510 | 9.528 | 9.176 | 9.237 | 514,609 | -0.28(-2.93%) |
Feb 18, 2003 | 9.370 | 9.576 | 9.370 | 9.516 | 577,555 | +0.24(+2.62%) |
Feb 14, 2003 | 8.872 | 9.285 | 8.800 | 9.273 | 838,238 | +0.56(+6.48%) |
Feb 13, 2003 | 8.709 | 8.806 | 8.533 | 8.709 | 587,277 | +0.30(+3.54%) |
Feb 12, 2003 | 8.429 | 8.593 | 8.344 | 8.411 | 454,629 | -0.33(-3.82%) |
Feb 11, 2003 | 8.696 | 8.921 | 8.660 | 8.745 | 435,679 | +0.30(+3.52%) |
Feb 10, 2003 | 8.527 | 8.539 | 8.332 | 8.448 | 1,020,650 | -0.40(-4.53%) |
Feb 07, 2003 | 9.182 | 9.182 | 8.702 | 8.848 | 349,169 | -0.18(-2.02%) |
Feb 06, 2003 | 8.988 | 9.115 | 8.878 | 9.030 | 443,424 | -0.18(-1.98%) |
Feb 05, 2003 | 9.291 | 9.394 | 9.170 | 9.212 | 471,272 | +0.05(+0.60%) |
Feb 04, 2003 | 9.564 | 9.564 | 9.097 | 9.158 | 520,871 | -0.40(-4.19%) |
Feb 03, 2003 | 9.667 | 9.801 | 9.558 | 9.558 | 684,498 | +0.24(+2.61%) |
Jan 31, 2003 | 8.812 | 9.346 | 8.812 | 9.315 | 710,698 | +0.22(+2.40%) |
Jan 30, 2003 | 9.188 | 9.522 | 9.073 | 9.097 | 593,209 | +0.15(+1.63%) |
Jan 29, 2003 | 8.885 | 8.988 | 8.696 | 8.951 | 773,644 | -0.22(-2.45%) |
Jan 28, 2003 | 9.079 | 9.218 | 8.909 | 9.176 | 567,833 | +0.18(+2.02%) |
Jan 27, 2003 | 9.267 | 9.400 | 8.860 | 8.994 | 853,727 | -0.55(-5.73%) |
Jan 24, 2003 | 9.807 | 9.874 | 9.467 | 9.540 | 874,160 | -0.08(-0.82%) |
Jan 23, 2003 | 9.904 | 9.934 | 9.510 | 9.619 | 1,023,616 | -0.21(-2.16%) |
Jan 22, 2003 | 9.801 | 9.910 | 9.740 | 9.831 | 552,014 | -0.17(-1.70%) |
Jan 21, 2003 | 10.38 | 10.44 | 10.00 | 10.00 | 480,829 | -0.58(-5.50%) |
Jan 17, 2003 | 10.74 | 10.91 | 10.49 | 10.58 | 611,170 | -0.47(-4.28%) |
Jan 16, 2003 | 11.08 | 11.23 | 11.03 | 11.06 | 627,978 | +0.05(+0.50%) |
Jan 15, 2003 | 11.14 | 11.18 | 10.97 | 11.00 | 604,414 | -0.01(-0.06%) |
Jan 14, 2003 | 10.82 | 11.10 | 10.77 | 11.01 | 541,303 | +0.15(+1.34%) |
Jan 13, 2003 | 10.88 | 11.02 | 10.73 | 10.86 | 331,043 | +0.14(+1.30%) |
Jan 10, 2003 | 10.49 | 10.80 | 10.49 | 10.72 | 592,056 | +0.21(+1.96%) |
Jan 09, 2003 | 10.24 | 10.55 | 10.22 | 10.52 | 544,929 | +0.46(+4.52%) |
Jan 08, 2003 | 10.20 | 10.26 | 10.01 | 10.06 | 808,742 | -0.08(-0.78%) |
Jan 07, 2003 | 10.34 | 10.35 | 10.02 | 10.14 | 802,480 | -0.58(-5.38%) |
Jan 06, 2003 | 10.31 | 10.74 | 10.26 | 10.72 | 874,325 | +0.16(+1.49%) |
Jan 03, 2003 | 10.56 | 10.71 | 10.47 | 10.56 | 562,560 | -0.18(-1.70%) |
Jan 02, 2003 | 10.47 | 10.77 | 10.43 | 10.74 | 493,847 | +0.52(+5.11%) |
Dec 31, 2002 | 10.18 | 10.30 | 10.07 | 10.22 | 306,656 | +0.09(+0.90%) |
Dec 30, 2002 | 9.898 | 10.13 | 9.813 | 10.13 | 522,354 | +0.37(+3.79%) |
Dec 27, 2002 | 10.03 | 10.03 | 9.740 | 9.758 | 378,830 | -0.34(-3.37%) |
Dec 26, 2002 | 10.06 | 10.15 | 10.01 | 10.10 | 548,389 | +0.13(+1.34%) |
Dec 24, 2002 | 10.04 | 10.10 | 9.928 | 9.965 | 366,142 | -0.21(-2.09%) |
Dec 23, 2002 | 10.23 | 10.38 | 10.13 | 10.18 | 430,571 | -0.16(-1.58%) |
Dec 20, 2002 | 9.983 | 10.43 | 9.959 | 10.34 | 602,931 | +0.37(+3.71%) |
Dec 19, 2002 | 9.934 | 10.19 | 9.910 | 9.971 | 910,576 | -0.50(-4.75%) |
Dec 18, 2002 | 10.61 | 10.65 | 10.43 | 10.47 | 420,684 | -0.32(-2.98%) |
Dec 17, 2002 | 11.06 | 11.17 | 10.72 | 10.79 | 418,048 | -0.11(-1.00%) |
Dec 16, 2002 | 10.44 | 11.03 | 10.44 | 10.90 | 495,494 | +0.63(+6.15%) |
Dec 13, 2002 | 10.32 | 10.56 | 10.20 | 10.27 | 436,833 | -0.24(-2.25%) |
Dec 12, 2002 | 10.63 | 10.68 | 10.38 | 10.50 | 448,202 | -0.16(-1.48%) |
Dec 11, 2002 | 10.48 | 10.73 | 10.47 | 10.66 | 1,025,758 | +0.06(+0.57%) |
Dec 10, 2002 | 10.20 | 10.60 | 10.12 | 10.60 | 771,172 | +0.59(+5.88%) |
Dec 09, 2002 | 10.43 | 10.49 | 9.989 | 10.01 | 1,250,519 | -0.64(-5.98%) |
Dec 06, 2002 | 10.27 | 10.82 | 10.27 | 10.65 | 956,056 | -0.03(-0.28%) |
Dec 05, 2002 | 11.21 | 11.21 | 10.54 | 10.68 | 865,427 | -0.36(-3.30%) |
Dec 04, 2002 | 10.88 | 11.11 | 10.77 | 11.04 | 425,298 | -0.09(-0.82%) |
Dec 03, 2002 | 11.31 | 11.40 | 11.08 | 11.14 | 403,382 | -0.47(-4.08%) |