Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 10.01 | 10.18 | 9.822 | 10.12 | 161,746 | +0.16(+1.58%) |
Feb 27, 2003 | 9.575 | 9.999 | 9.477 | 9.960 | 258,693 | +0.48(+5.10%) |
Feb 26, 2003 | 10.01 | 10.01 | 9.477 | 9.477 | 326,129 | -0.27(-2.73%) |
Feb 25, 2003 | 9.457 | 9.920 | 9.102 | 9.743 | 506,231 | +0.28(+2.92%) |
Feb 24, 2003 | 9.881 | 9.979 | 9.437 | 9.467 | 150,591 | -0.34(-3.42%) |
Feb 21, 2003 | 9.999 | 9.999 | 9.506 | 9.802 | 273,802 | -0.18(-1.78%) |
Feb 20, 2003 | 9.861 | 10.10 | 9.684 | 9.979 | 552,067 | +0.02(+0.20%) |
Feb 19, 2003 | 10.52 | 10.60 | 9.940 | 9.960 | 369,126 | -0.18(-1.75%) |
Feb 18, 2003 | 10.01 | 10.75 | 10.01 | 10.14 | 717,465 | +0.51(+5.33%) |
Feb 14, 2003 | 9.161 | 9.910 | 9.033 | 9.624 | 708,541 | +0.59(+6.55%) |
Feb 13, 2003 | 9.141 | 9.141 | 8.845 | 9.033 | 514,850 | +0.04(+0.44%) |
Feb 12, 2003 | 9.112 | 9.427 | 8.983 | 8.993 | 372,574 | -0.15(-1.62%) |
Feb 11, 2003 | 9.398 | 9.546 | 9.112 | 9.141 | 391,132 | -0.21(-2.22%) |
Feb 10, 2003 | 9.230 | 9.693 | 9.082 | 9.348 | 395,695 | +0.00(+0.00%) |
Feb 07, 2003 | 9.723 | 9.861 | 9.230 | 9.348 | 250,580 | -0.22(-2.27%) |
Feb 06, 2003 | 9.477 | 9.841 | 9.378 | 9.565 | 228,574 | +0.01(+0.10%) |
Feb 05, 2003 | 9.417 | 10.35 | 9.260 | 9.555 | 637,555 | -0.01(-0.10%) |
Feb 04, 2003 | 9.762 | 9.861 | 9.319 | 9.565 | 451,166 | -0.32(-3.19%) |
Feb 03, 2003 | 10.22 | 10.55 | 9.881 | 9.881 | 574,174 | -0.57(-5.47%) |
Jan 31, 2003 | 10.62 | 10.62 | 9.269 | 10.45 | 1,400,856 | -0.89(-7.83%) |
Jan 30, 2003 | 12.27 | 12.54 | 11.29 | 11.34 | 340,075 | -0.93(-7.56%) |
Jan 29, 2003 | 11.94 | 12.52 | 11.59 | 12.27 | 295,707 | +0.29(+2.39%) |
Jan 28, 2003 | 11.96 | 12.16 | 11.60 | 11.98 | 371,864 | +0.06(+0.50%) |
Jan 27, 2003 | 12.08 | 12.43 | 11.71 | 11.92 | 570,828 | -0.65(-5.18%) |
Jan 24, 2003 | 13.02 | 13.17 | 12.49 | 12.57 | 344,281 | -0.75(-5.63%) |
Jan 23, 2003 | 13.51 | 13.89 | 12.88 | 13.32 | 516,879 | +0.16(+1.20%) |
Jan 22, 2003 | 13.35 | 13.46 | 13.03 | 13.16 | 652,056 | -0.25(-1.84%) |
Jan 21, 2003 | 14.35 | 14.49 | 13.35 | 13.41 | 657,228 | -0.79(-5.56%) |
Jan 17, 2003 | 15.02 | 15.02 | 14.04 | 14.20 | 484,935 | -0.91(-6.01%) |
Jan 16, 2003 | 15.55 | 15.71 | 15.05 | 15.11 | 501,769 | -0.32(-2.05%) |
Jan 15, 2003 | 16.62 | 16.69 | 15.25 | 15.42 | 857,104 | -1.43(-8.48%) |
Jan 14, 2003 | 16.28 | 17.11 | 16.21 | 16.85 | 1,234,242 | +0.58(+3.58%) |
Jan 13, 2003 | 16.61 | 17.18 | 16.20 | 16.27 | 716,552 | -0.29(-1.73%) |
Jan 10, 2003 | 15.79 | 16.61 | 15.73 | 16.56 | 272,078 | +0.53(+3.32%) |
Jan 09, 2003 | 15.99 | 16.57 | 15.89 | 16.02 | 425,205 | +0.20(+1.25%) |
Jan 08, 2003 | 15.68 | 15.97 | 15.54 | 15.83 | 510,186 | +0.05(+0.31%) |
Jan 07, 2003 | 15.54 | 16.37 | 15.38 | 15.78 | 746,163 | +0.39(+2.56%) |
Jan 06, 2003 | 14.60 | 15.73 | 14.43 | 15.38 | 384,135 | +1.12(+7.88%) |
Jan 03, 2003 | 13.87 | 14.44 | 13.67 | 14.26 | 355,436 | +0.35(+2.48%) |
Jan 02, 2003 | 12.74 | 13.99 | 12.42 | 13.91 | 445,386 | +1.37(+10.93%) |
Dec 31, 2002 | 12.84 | 13.15 | 12.42 | 12.54 | 466,986 | -0.30(-2.30%) |
Dec 30, 2002 | 13.03 | 13.31 | 12.52 | 12.84 | 248,146 | -0.17(-1.29%) |
Dec 27, 2002 | 13.01 | 13.31 | 12.93 | 13.01 | 212,247 | -0.14(-1.05%) |
Dec 26, 2002 | 13.02 | 13.58 | 13.01 | 13.14 | 235,369 | +0.16(+1.22%) |
Dec 24, 2002 | 13.35 | 13.41 | 12.95 | 12.99 | 131,831 | -0.22(-1.64%) |
Dec 23, 2002 | 12.52 | 13.38 | 12.43 | 13.20 | 233,543 | +0.54(+4.28%) |
Dec 20, 2002 | 12.52 | 13.02 | 12.43 | 12.66 | 403,504 | -0.01(-0.08%) |
Dec 19, 2002 | 12.72 | 13.12 | 12.22 | 12.67 | 475,200 | -0.06(-0.47%) |
Dec 18, 2002 | 13.61 | 13.61 | 12.59 | 12.73 | 464,755 | -1.05(-7.65%) |
Dec 17, 2002 | 14.20 | 14.67 | 13.61 | 13.79 | 179,594 | -0.54(-3.79%) |
Dec 16, 2002 | 13.62 | 14.36 | 13.43 | 14.33 | 304,124 | +0.88(+6.52%) |
Dec 13, 2002 | 14.52 | 14.52 | 13.37 | 13.45 | 394,377 | -1.06(-7.34%) |
Dec 12, 2002 | 14.42 | 14.76 | 14.32 | 14.52 | 214,377 | +0.22(+1.52%) |
Dec 11, 2002 | 14.10 | 14.79 | 13.76 | 14.30 | 317,205 | -0.06(-0.41%) |
Dec 10, 2002 | 13.37 | 14.40 | 13.32 | 14.36 | 490,715 | +1.16(+8.82%) |
Dec 09, 2002 | 14.42 | 14.50 | 13.07 | 13.19 | 413,138 | -1.32(-9.10%) |
Dec 06, 2002 | 13.99 | 14.93 | 13.94 | 14.52 | 358,783 | +0.42(+3.00%) |
Dec 05, 2002 | 15.43 | 15.78 | 14.01 | 14.09 | 679,943 | -1.19(-7.80%) |
Dec 04, 2002 | 16.16 | 16.22 | 14.88 | 15.28 | 418,614 | -1.14(-6.96%) |
Dec 03, 2002 | 17.65 | 17.70 | 16.23 | 16.43 | 860,958 | -1.55(-8.61%) |