Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 7.280 | 7.508 | 7.192 | 7.367 | 2,413,010 | +0.13(+1.82%) |
Feb 27, 2003 | 7.543 | 7.718 | 7.166 | 7.236 | 2,930,295 | -0.22(-2.94%) |
Feb 26, 2003 | 7.253 | 7.473 | 7.025 | 7.455 | 3,161,746 | +0.16(+2.16%) |
Feb 25, 2003 | 6.990 | 7.297 | 6.596 | 7.297 | 3,425,234 | +0.14(+1.96%) |
Feb 24, 2003 | 7.297 | 7.306 | 7.034 | 7.157 | 2,006,091 | -0.23(-3.09%) |
Feb 21, 2003 | 7.473 | 7.517 | 7.245 | 7.385 | 2,465,913 | -0.24(-3.11%) |
Feb 20, 2003 | 7.859 | 7.894 | 7.569 | 7.622 | 2,776,147 | -0.27(-3.44%) |
Feb 19, 2003 | 8.052 | 8.052 | 7.859 | 7.894 | 1,477,974 | -0.16(-1.96%) |
Feb 18, 2003 | 7.981 | 8.113 | 7.938 | 8.052 | 1,363,047 | +0.07(+0.88%) |
Feb 14, 2003 | 7.876 | 8.069 | 7.832 | 7.981 | 2,123,640 | +0.18(+2.25%) |
Feb 13, 2003 | 8.078 | 8.078 | 7.543 | 7.806 | 2,903,160 | -0.27(-3.37%) |
Feb 12, 2003 | 8.157 | 8.218 | 7.973 | 8.078 | 1,523,010 | -0.11(-1.39%) |
Feb 11, 2003 | 8.315 | 8.499 | 8.131 | 8.192 | 2,141,883 | -0.04(-0.43%) |
Feb 10, 2003 | 8.113 | 8.288 | 7.894 | 8.227 | 2,874,542 | +0.11(+1.41%) |
Feb 07, 2003 | 8.578 | 8.762 | 8.078 | 8.113 | 2,502,626 | -0.41(-4.84%) |
Feb 06, 2003 | 8.166 | 8.587 | 8.157 | 8.525 | 2,893,583 | +0.24(+2.86%) |
Feb 05, 2003 | 8.113 | 8.473 | 8.034 | 8.288 | 2,992,661 | +0.19(+2.38%) |
Feb 04, 2003 | 7.894 | 8.095 | 7.499 | 8.095 | 2,859,036 | +0.20(+2.56%) |
Feb 03, 2003 | 8.025 | 8.166 | 7.771 | 7.894 | 2,231,042 | -0.12(-1.53%) |
Jan 31, 2003 | 8.104 | 8.376 | 7.876 | 8.017 | 3,272,112 | -0.09(-1.08%) |
Jan 30, 2003 | 8.771 | 8.771 | 8.078 | 8.104 | 2,368,544 | -0.60(-6.85%) |
Jan 29, 2003 | 8.858 | 8.858 | 8.534 | 8.701 | 2,807,729 | -0.24(-2.65%) |
Jan 28, 2003 | 8.736 | 9.043 | 8.560 | 8.937 | 2,660,422 | +0.29(+3.35%) |
Jan 27, 2003 | 9.122 | 9.122 | 8.543 | 8.648 | 2,822,437 | -0.47(-5.19%) |
Jan 24, 2003 | 9.411 | 9.411 | 8.999 | 9.122 | 1,811,696 | -0.31(-3.26%) |
Jan 23, 2003 | 9.429 | 9.665 | 9.297 | 9.429 | 3,968,173 | +0.15(+1.61%) |
Jan 22, 2003 | 10.15 | 10.31 | 9.165 | 9.279 | 4,596,965 | -1.12(-10.79%) |
Jan 21, 2003 | 10.95 | 11.02 | 10.17 | 10.40 | 3,487,942 | -0.54(-4.97%) |
Jan 17, 2003 | 11.14 | 11.14 | 10.81 | 10.95 | 2,140,742 | -0.24(-2.12%) |
Jan 16, 2003 | 11.58 | 11.58 | 11.12 | 11.18 | 2,142,909 | +0.00(+0.00%) |
Jan 15, 2003 | 11.75 | 11.76 | 11.15 | 11.18 | 1,898,233 | -0.32(-2.82%) |
Jan 14, 2003 | 11.57 | 11.67 | 11.17 | 11.51 | 1,698,821 | -0.09(-0.76%) |
Jan 13, 2003 | 11.62 | 11.83 | 11.40 | 11.60 | 2,173,693 | +0.06(+0.53%) |
Jan 10, 2003 | 11.87 | 11.97 | 11.50 | 11.53 | 1,972,114 | -0.51(-4.22%) |
Jan 09, 2003 | 11.84 | 12.28 | 11.84 | 12.04 | 1,883,069 | +0.33(+2.85%) |
Jan 08, 2003 | 11.84 | 11.84 | 11.60 | 11.71 | 1,826,175 | -0.18(-1.55%) |
Jan 07, 2003 | 11.71 | 11.99 | 11.63 | 11.89 | 2,584,716 | +0.18(+1.57%) |
Jan 06, 2003 | 11.15 | 11.73 | 11.15 | 11.71 | 2,212,914 | +0.57(+5.12%) |
Jan 03, 2003 | 10.99 | 11.26 | 10.99 | 11.14 | 2,467,281 | +0.18(+1.68%) |
Jan 02, 2003 | 10.60 | 11.03 | 10.49 | 10.95 | 2,510,037 | +0.34(+3.22%) |
Dec 31, 2002 | 10.05 | 10.66 | 10.04 | 10.61 | 1,913,739 | +0.31(+2.98%) |
Dec 30, 2002 | 10.06 | 10.40 | 9.823 | 10.31 | 1,947,715 | +0.25(+2.53%) |
Dec 27, 2002 | 10.02 | 10.16 | 9.920 | 10.05 | 1,463,836 | +0.06(+0.61%) |
Dec 26, 2002 | 9.911 | 10.28 | 9.893 | 9.990 | 1,096,708 | +0.13(+1.33%) |
Dec 24, 2002 | 10.06 | 10.17 | 9.815 | 9.858 | 765,495 | -0.18(-1.75%) |
Dec 23, 2002 | 9.999 | 10.18 | 9.788 | 10.03 | 2,017,378 | +0.04(+0.35%) |
Dec 20, 2002 | 10.21 | 10.45 | 9.999 | 9.999 | 2,640,356 | -0.02(-0.17%) |
Dec 19, 2002 | 10.44 | 10.81 | 9.823 | 10.02 | 2,077,578 | -0.42(-4.03%) |
Dec 18, 2002 | 11.28 | 11.28 | 10.33 | 10.44 | 2,748,670 | -0.89(-7.90%) |
Dec 17, 2002 | 11.27 | 11.45 | 11.17 | 11.33 | 1,102,295 | +0.15(+1.33%) |
Dec 16, 2002 | 11.10 | 11.32 | 10.96 | 11.18 | 1,922,404 | +0.52(+4.85%) |
Dec 13, 2002 | 10.99 | 10.99 | 10.64 | 10.67 | 1,167,170 | -0.46(-4.18%) |
Dec 12, 2002 | 11.10 | 11.29 | 10.96 | 11.13 | 964,793 | -0.04(-0.31%) |
Dec 11, 2002 | 11.13 | 11.30 | 10.96 | 11.17 | 1,225,089 | -0.05(-0.47%) |
Dec 10, 2002 | 10.90 | 11.23 | 10.79 | 11.22 | 1,570,326 | +0.33(+3.06%) |
Dec 09, 2002 | 11.49 | 11.52 | 10.78 | 10.88 | 2,110,871 | -0.87(-7.39%) |
Dec 06, 2002 | 11.27 | 11.75 | 11.11 | 11.75 | 1,845,672 | +0.43(+3.80%) |
Dec 05, 2002 | 11.07 | 11.57 | 10.97 | 11.32 | 2,814,342 | +0.48(+4.45%) |
Dec 04, 2002 | 10.71 | 11.23 | 10.50 | 10.84 | 1,967,782 | +0.13(+1.23%) |
Dec 03, 2002 | 11.49 | 11.49 | 10.44 | 10.71 | 3,907,745 | -1.04(-8.81%) |