Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 9.615 | 9.765 | 9.615 | 9.716 | 5,844,811 | +0.09(+0.91%) |
Feb 27, 2003 | 9.793 | 9.883 | 9.606 | 9.628 | 9,154,564 | -0.17(-1.69%) |
Feb 26, 2003 | 9.729 | 9.829 | 9.668 | 9.793 | 7,731,155 | +0.07(+0.73%) |
Feb 25, 2003 | 9.985 | 10.05 | 9.686 | 9.722 | 14,993,327 | -0.23(-2.35%) |
Feb 24, 2003 | 9.781 | 9.966 | 9.781 | 9.955 | 8,213,575 | +0.17(+1.78%) |
Feb 21, 2003 | 9.637 | 9.816 | 9.615 | 9.781 | 9,428,025 | +0.22(+2.29%) |
Feb 20, 2003 | 9.525 | 9.673 | 9.525 | 9.563 | 7,101,254 | +0.06(+0.67%) |
Feb 19, 2003 | 9.391 | 9.501 | 9.373 | 9.499 | 4,450,293 | +0.11(+1.16%) |
Feb 18, 2003 | 9.299 | 9.393 | 9.295 | 9.390 | 4,366,979 | +0.09(+0.98%) |
Feb 14, 2003 | 9.071 | 9.299 | 9.061 | 9.299 | 5,807,856 | +0.26(+2.85%) |
Feb 13, 2003 | 9.022 | 9.065 | 8.939 | 9.042 | 4,763,732 | +0.02(+0.21%) |
Feb 12, 2003 | 9.213 | 9.228 | 8.998 | 9.022 | 5,060,038 | -0.22(-2.35%) |
Feb 11, 2003 | 9.295 | 9.341 | 9.184 | 9.240 | 5,127,227 | -0.02(-0.19%) |
Feb 10, 2003 | 9.153 | 9.302 | 9.153 | 9.257 | 6,488,150 | +0.09(+0.97%) |
Feb 07, 2003 | 9.245 | 9.271 | 9.107 | 9.168 | 4,244,694 | -0.07(-0.74%) |
Feb 06, 2003 | 9.205 | 9.243 | 9.089 | 9.237 | 4,359,924 | +0.02(+0.21%) |
Feb 05, 2003 | 9.347 | 9.372 | 9.181 | 9.217 | 5,141,001 | -0.13(-1.39%) |
Feb 04, 2003 | 9.184 | 9.376 | 9.112 | 9.347 | 5,860,264 | +0.16(+1.78%) |
Feb 03, 2003 | 9.290 | 9.290 | 9.116 | 9.183 | 5,135,962 | -0.11(-1.14%) |
Jan 31, 2003 | 8.969 | 9.292 | 8.931 | 9.289 | 7,411,669 | +0.32(+3.57%) |
Jan 30, 2003 | 9.079 | 9.161 | 8.940 | 8.969 | 5,203,487 | -0.07(-0.79%) |
Jan 29, 2003 | 8.811 | 9.079 | 8.787 | 9.040 | 6,807,636 | +0.23(+2.60%) |
Jan 28, 2003 | 8.751 | 8.909 | 8.751 | 8.811 | 5,857,577 | +0.08(+0.89%) |
Jan 27, 2003 | 9.019 | 9.019 | 8.708 | 8.734 | 6,998,790 | -0.30(-3.33%) |
Jan 24, 2003 | 9.183 | 9.198 | 8.982 | 9.034 | 5,344,585 | -0.16(-1.78%) |
Jan 23, 2003 | 9.190 | 9.228 | 9.119 | 9.198 | 6,010,097 | -0.02(-0.24%) |
Jan 22, 2003 | 9.243 | 9.268 | 8.789 | 9.220 | 7,943,137 | -0.02(-0.23%) |
Jan 21, 2003 | 9.293 | 9.293 | 9.184 | 9.241 | 9,514,699 | -0.05(-0.54%) |
Jan 17, 2003 | 9.116 | 9.304 | 9.116 | 9.292 | 22,345,198 | +0.06(+0.64%) |
Jan 16, 2003 | 9.134 | 9.284 | 9.132 | 9.232 | 10,037,433 | +0.10(+1.09%) |
Jan 15, 2003 | 8.914 | 9.170 | 8.838 | 9.132 | 14,189,742 | +0.35(+3.93%) |
Jan 14, 2003 | 8.893 | 8.966 | 8.768 | 8.787 | 13,737,892 | +0.14(+1.60%) |
Jan 13, 2003 | 8.446 | 8.704 | 8.381 | 8.649 | 9,033,959 | +0.22(+2.67%) |
Jan 10, 2003 | 8.431 | 8.521 | 8.409 | 8.424 | 2,864,286 | -0.10(-1.22%) |
Jan 09, 2003 | 8.419 | 8.536 | 8.408 | 8.528 | 4,704,270 | +0.15(+1.81%) |
Jan 08, 2003 | 8.342 | 8.409 | 8.208 | 8.376 | 6,643,693 | +0.03(+0.41%) |
Jan 07, 2003 | 8.610 | 8.620 | 8.305 | 8.342 | 9,371,586 | -0.43(-4.92%) |
Jan 06, 2003 | 8.795 | 8.893 | 8.765 | 8.774 | 5,283,779 | -0.02(-0.24%) |
Jan 03, 2003 | 8.803 | 8.824 | 8.708 | 8.795 | 4,705,949 | -0.03(-0.35%) |
Jan 02, 2003 | 8.585 | 8.838 | 8.539 | 8.826 | 4,919,948 | +0.34(+4.05%) |
Dec 31, 2002 | 8.483 | 8.555 | 8.358 | 8.482 | 3,177,389 | -8.92(-51.25%) |
Dec 26, 2002 | 17.56 | 17.63 | 17.37 | 17.40 | 2,326,771 | -0.14(-0.80%) |
Dec 24, 2002 | 17.59 | 17.62 | 17.49 | 17.54 | 1,567,866 | +0.00(+0.00%) |
Dec 23, 2002 | 17.26 | 17.63 | 17.26 | 17.54 | 3,240,211 | +0.22(+1.29%) |
Dec 20, 2002 | 17.01 | 17.40 | 17.01 | 17.32 | 6,230,814 | +0.35(+2.07%) |
Dec 19, 2002 | 17.25 | 17.26 | 16.89 | 16.96 | 6,723,313 | -0.21(-1.25%) |
Dec 18, 2002 | 17.49 | 17.49 | 17.12 | 17.18 | 6,458,250 | -0.31(-1.77%) |
Dec 17, 2002 | 17.64 | 17.71 | 17.49 | 17.49 | 5,479,300 | -0.14(-0.81%) |
Dec 16, 2002 | 17.55 | 17.63 | 17.51 | 17.63 | 4,968,324 | +0.27(+1.58%) |
Dec 13, 2002 | 17.52 | 17.56 | 17.19 | 17.36 | 8,310,328 | -0.16(-0.90%) |
Dec 12, 2002 | 16.90 | 17.55 | 16.90 | 17.51 | 6,998,790 | +0.61(+3.63%) |
Dec 11, 2002 | 16.93 | 16.93 | 16.62 | 16.90 | 4,139,542 | -0.02(-0.12%) |
Dec 10, 2002 | 16.82 | 16.96 | 16.72 | 16.92 | 5,513,903 | +0.15(+0.91%) |
Dec 09, 2002 | 16.94 | 17.37 | 16.76 | 16.77 | 7,439,888 | -0.17(-0.98%) |
Dec 06, 2002 | 16.61 | 16.94 | 16.51 | 16.94 | 4,103,932 | +0.33(+1.99%) |
Dec 05, 2002 | 16.40 | 16.73 | 16.37 | 16.61 | 4,857,798 | +0.27(+1.66%) |
Dec 04, 2002 | 16.52 | 16.52 | 16.23 | 16.34 | 3,801,579 | -0.18(-1.10%) |
Dec 03, 2002 | 16.20 | 16.57 | 16.12 | 16.52 | 5,547,833 | +0.32(+2.00%) |