Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 9.911 | 10.08 | 9.689 | 9.889 | 2,777,621 | -0.02(-0.22%) |
Feb 27, 2003 | 9.650 | 9.994 | 9.628 | 9.911 | 3,251,125 | +0.58(+6.25%) |
Feb 26, 2003 | 9.505 | 9.505 | 9.328 | 9.328 | 2,631,734 | -0.18(-1.87%) |
Feb 25, 2003 | 9.550 | 9.550 | 9.294 | 9.505 | 2,614,624 | -0.04(-0.47%) |
Feb 24, 2003 | 9.467 | 9.550 | 9.339 | 9.550 | 1,850,066 | +0.08(+0.88%) |
Feb 21, 2003 | 9.439 | 9.517 | 9.383 | 9.467 | 3,386,746 | +0.04(+0.47%) |
Feb 20, 2003 | 9.550 | 9.628 | 9.394 | 9.422 | 3,120,006 | -0.13(-1.34%) |
Feb 19, 2003 | 9.528 | 9.616 | 9.361 | 9.550 | 4,283,322 | +0.02(+0.23%) |
Feb 18, 2003 | 11.45 | 11.45 | 9.161 | 9.528 | 13,065,557 | -1.92(-16.78%) |
Feb 14, 2003 | 11.18 | 11.47 | 11.16 | 11.45 | 1,654,469 | +0.26(+2.33%) |
Feb 13, 2003 | 11.58 | 11.58 | 10.97 | 11.19 | 1,919,948 | -0.39(-3.36%) |
Feb 12, 2003 | 11.75 | 11.75 | 11.52 | 11.58 | 886,490 | -0.18(-1.56%) |
Feb 11, 2003 | 11.70 | 12.02 | 11.70 | 11.76 | 1,103,700 | +0.06(+0.47%) |
Feb 10, 2003 | 11.62 | 11.70 | 11.42 | 11.70 | 750,869 | +0.14(+1.20%) |
Feb 07, 2003 | 11.77 | 11.91 | 11.47 | 11.57 | 1,135,039 | -0.12(-1.00%) |
Feb 06, 2003 | 11.82 | 11.97 | 11.69 | 11.68 | 1,088,211 | -0.22(-1.82%) |
Feb 05, 2003 | 12.15 | 12.20 | 11.90 | 11.90 | 1,094,514 | -0.25(-2.06%) |
Feb 04, 2003 | 12.29 | 12.29 | 11.97 | 12.15 | 1,492,372 | -0.26(-2.06%) |
Feb 03, 2003 | 12.13 | 12.40 | 12.05 | 12.40 | 1,238,060 | +0.36(+2.95%) |
Jan 31, 2003 | 12.13 | 12.16 | 11.90 | 12.05 | 2,868,216 | -0.11(-0.91%) |
Jan 30, 2003 | 12.63 | 12.64 | 12.13 | 12.16 | 2,779,603 | -0.40(-3.18%) |
Jan 29, 2003 | 11.88 | 12.74 | 11.88 | 12.56 | 3,759,209 | +0.80(+6.80%) |
Jan 28, 2003 | 11.97 | 11.99 | 11.63 | 11.76 | 1,382,687 | -0.18(-1.49%) |
Jan 27, 2003 | 11.97 | 12.02 | 11.81 | 11.94 | 1,539,020 | -0.03(-0.28%) |
Jan 24, 2003 | 12.03 | 12.16 | 11.78 | 11.97 | 1,568,558 | -0.05(-0.42%) |
Jan 23, 2003 | 12.24 | 12.24 | 11.88 | 12.02 | 2,305,559 | -0.23(-1.86%) |
Jan 22, 2003 | 12.15 | 12.44 | 12.10 | 12.25 | 1,808,642 | +0.11(+0.87%) |
Jan 21, 2003 | 12.26 | 12.37 | 12.13 | 12.14 | 1,637,179 | -0.15(-1.22%) |
Jan 17, 2003 | 12.35 | 12.42 | 12.24 | 12.29 | 981,227 | -0.14(-1.16%) |
Jan 16, 2003 | 12.59 | 12.68 | 12.36 | 12.44 | 2,262,333 | -0.24(-1.88%) |
Jan 15, 2003 | 12.49 | 12.69 | 12.31 | 12.68 | 1,593,953 | +0.14(+1.15%) |
Jan 14, 2003 | 12.49 | 12.60 | 12.39 | 12.53 | 1,137,740 | +0.10(+0.80%) |
Jan 13, 2003 | 12.53 | 12.65 | 12.41 | 12.43 | 2,684,326 | -0.28(-2.23%) |
Jan 10, 2003 | 12.56 | 12.75 | 12.47 | 12.71 | 3,751,824 | +0.01(+0.09%) |
Jan 09, 2003 | 12.53 | 12.78 | 12.45 | 12.70 | 3,524,889 | +0.16(+1.24%) |
Jan 08, 2003 | 12.53 | 12.59 | 12.43 | 12.55 | 3,485,985 | +0.09(+0.71%) |
Jan 07, 2003 | 12.21 | 12.60 | 12.16 | 12.46 | 2,739,619 | +0.09(+0.76%) |
Jan 06, 2003 | 12.11 | 12.45 | 12.09 | 12.36 | 2,011,623 | +0.18(+1.50%) |
Jan 03, 2003 | 12.35 | 12.52 | 11.97 | 12.18 | 4,567,352 | +0.31(+2.57%) |
Jan 02, 2003 | 11.40 | 11.88 | 11.39 | 11.88 | 2,379,043 | +0.52(+4.60%) |
Dec 31, 2002 | 11.35 | 11.48 | 11.25 | 11.35 | 1,503,899 | +0.07(+0.59%) |
Dec 30, 2002 | 11.30 | 11.51 | 11.19 | 11.29 | 1,699,857 | -0.07(-0.64%) |
Dec 27, 2002 | 11.41 | 11.55 | 11.32 | 11.36 | 1,374,042 | -0.23(-2.01%) |
Dec 26, 2002 | 11.58 | 11.76 | 11.52 | 11.59 | 1,874,021 | +0.02(+0.14%) |
Dec 24, 2002 | 11.55 | 11.63 | 11.52 | 11.58 | 810,124 | +0.01(+0.05%) |
Dec 23, 2002 | 11.55 | 11.71 | 11.44 | 11.57 | 1,760,553 | +0.02(+0.14%) |
Dec 20, 2002 | 11.27 | 11.60 | 11.27 | 11.55 | 4,051,344 | +0.29(+2.61%) |
Dec 19, 2002 | 11.30 | 11.45 | 11.15 | 11.26 | 2,302,137 | -0.11(-0.93%) |
Dec 18, 2002 | 10.83 | 11.47 | 10.83 | 11.37 | 4,084,483 | +0.48(+4.39%) |
Dec 17, 2002 | 11.05 | 11.10 | 10.55 | 10.89 | 3,348,563 | -0.33(-2.92%) |
Dec 16, 2002 | 11.40 | 11.48 | 11.10 | 11.22 | 2,549,065 | -0.11(-0.93%) |
Dec 13, 2002 | 11.37 | 11.45 | 11.32 | 11.32 | 2,546,003 | -0.07(-0.58%) |
Dec 12, 2002 | 11.38 | 11.54 | 11.33 | 11.39 | 1,553,969 | +0.06(+0.54%) |
Dec 11, 2002 | 11.30 | 11.39 | 11.24 | 11.33 | 1,605,660 | -0.14(-1.21%) |
Dec 10, 2002 | 11.47 | 11.52 | 11.22 | 11.47 | 1,329,915 | -0.03(-0.29%) |
Dec 09, 2002 | 11.45 | 11.63 | 11.25 | 11.50 | 1,090,552 | -0.04(-0.34%) |
Dec 06, 2002 | 11.41 | 11.60 | 11.38 | 11.54 | 1,163,496 | +0.06(+0.48%) |
Dec 05, 2002 | 11.60 | 11.60 | 11.31 | 11.48 | 1,288,130 | +0.02(+0.19%) |
Dec 04, 2002 | 11.38 | 11.70 | 11.33 | 11.46 | 1,797,835 | +0.02(+0.19%) |
Dec 03, 2002 | 11.38 | 11.62 | 11.38 | 11.44 | 3,804,056 | -0.64(-5.33%) |