Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 10.05 | 10.18 | 10.05 | 10.18 | 96,805 | +0.24(+2.39%) |
Feb 27, 2003 | 10.02 | 10.02 | 9.944 | 9.944 | 9,210 | +0.07(+0.67%) |
Feb 26, 2003 | 9.878 | 9.878 | 9.878 | 9.878 | 903 | -0.14(-1.38%) |
Feb 25, 2003 | 9.933 | 10.02 | 9.922 | 10.02 | 722 | -0.07(-0.66%) |
Feb 24, 2003 | 10.08 | 10.08 | 10.03 | 10.08 | 17,338 | -0.22(-2.15%) |
Feb 21, 2003 | 10.19 | 10.32 | 10.19 | 10.30 | 3,250 | +0.04(+0.38%) |
Feb 20, 2003 | 10.38 | 10.38 | 10.10 | 10.27 | 20,408 | +0.03(+0.27%) |
Feb 19, 2003 | 10.38 | 10.38 | 10.22 | 10.24 | 37,746 | -0.19(-1.86%) |
Feb 18, 2003 | 10.49 | 10.49 | 10.35 | 10.43 | 64,476 | +0.24(+2.34%) |
Feb 14, 2003 | 9.950 | 10.20 | 9.950 | 10.19 | 3,441,097 | +0.29(+2.96%) |
Feb 13, 2003 | 9.889 | 9.906 | 9.889 | 9.900 | 903 | +0.11(+1.13%) |
Feb 12, 2003 | 9.939 | 9.939 | 9.784 | 9.789 | 1,986 | -0.07(-0.73%) |
Feb 11, 2003 | 9.889 | 10.04 | 9.861 | 9.861 | 6,863 | +0.11(+1.14%) |
Feb 10, 2003 | 9.806 | 9.806 | 9.750 | 9.750 | 4,153 | -0.19(-1.89%) |
Feb 07, 2003 | 9.800 | 9.939 | 9.800 | 9.939 | 2,709 | -0.03(-0.28%) |
Feb 06, 2003 | 9.966 | 9.966 | 9.966 | 9.966 | 1,083 | -0.09(-0.88%) |
Feb 05, 2003 | 10.05 | 10.05 | 10.05 | 10.05 | 0 | +0.00(+0.00%) |
Feb 04, 2003 | 10.08 | 10.08 | 10.000 | 10.05 | 8,307 | -0.08(-0.82%) |
Feb 03, 2003 | 10.13 | 10.21 | 10.13 | 10.14 | 3,250 | +0.03(+0.33%) |
Jan 31, 2003 | 10.10 | 10.10 | 10.10 | 10.10 | 722 | +0.06(+0.55%) |
Jan 30, 2003 | 10.05 | 10.05 | 10.05 | 10.05 | 9,030 | -0.08(-0.82%) |
Jan 29, 2003 | 10.17 | 10.17 | 10.13 | 10.13 | 10,294 | -0.11(-1.08%) |
Jan 28, 2003 | 10.09 | 10.27 | 10.09 | 10.24 | 13,906 | +0.05(+0.49%) |
Jan 27, 2003 | 10.13 | 10.30 | 10.13 | 10.19 | 14,087 | -0.40(-3.81%) |
Jan 24, 2003 | 10.58 | 10.60 | 10.55 | 10.60 | 5,598 | -0.06(-0.57%) |
Jan 23, 2003 | 10.71 | 10.71 | 10.61 | 10.66 | 4,334 | +0.22(+2.12%) |
Jan 22, 2003 | 10.47 | 10.54 | 10.44 | 10.44 | 4,695 | -0.15(-1.41%) |
Jan 21, 2003 | 10.66 | 10.66 | 10.58 | 10.59 | 24,923 | -0.13(-1.24%) |
Jan 17, 2003 | 10.72 | 10.72 | 10.72 | 10.72 | 361 | -0.22(-1.98%) |
Jan 16, 2003 | 10.90 | 10.94 | 10.88 | 10.94 | 1,444 | +0.11(+0.97%) |
Jan 15, 2003 | 10.85 | 10.85 | 10.83 | 10.83 | 2,347 | -0.13(-1.16%) |
Jan 14, 2003 | 10.94 | 10.96 | 10.93 | 10.96 | 1,986 | +0.11(+1.02%) |
Jan 13, 2003 | 10.90 | 10.90 | 10.85 | 10.85 | 2,528 | +0.21(+1.98%) |
Jan 10, 2003 | 10.58 | 10.65 | 10.58 | 10.64 | 1,444 | +0.04(+0.37%) |
Jan 09, 2003 | 10.60 | 10.60 | 10.60 | 10.60 | 903 | +0.14(+1.38%) |
Jan 08, 2003 | 10.46 | 10.52 | 10.39 | 10.45 | 7,946 | +0.06(+0.53%) |
Jan 07, 2003 | 10.43 | 10.43 | 10.39 | 10.40 | 1,444 | +0.13(+1.24%) |
Jan 06, 2003 | 10.17 | 10.29 | 10.17 | 10.27 | 54,362 | +0.33(+3.28%) |
Jan 02, 2003 | 9.944 | 9.944 | 9.944 | 9.944 | 361 | +0.14(+1.41%) |
Dec 31, 2002 | 9.806 | 9.806 | 9.773 | 9.806 | 2,889 | -0.13(-1.34%) |
Dec 30, 2002 | 9.750 | 9.939 | 9.750 | 9.939 | 13,003 | +0.08(+0.79%) |
Dec 27, 2002 | 9.861 | 9.861 | 9.861 | 9.861 | 361 | -0.24(-2.41%) |
Dec 26, 2002 | 10.10 | 10.10 | 10.10 | 10.10 | 0 | +0.00(+0.00%) |
Dec 24, 2002 | 10.10 | 10.10 | 10.10 | 10.10 | 541 | +0.22(+2.24%) |
Dec 23, 2002 | 10.13 | 10.13 | 9.883 | 9.883 | 28,535 | -0.19(-1.87%) |
Dec 20, 2002 | 9.922 | 10.07 | 9.922 | 10.07 | 5,418 | +0.09(+0.89%) |
Dec 19, 2002 | 9.983 | 10.02 | 9.966 | 9.983 | 5,418 | -0.04(-0.39%) |
Dec 18, 2002 | 10.07 | 10.07 | 9.917 | 10.02 | 24,743 | -0.16(-1.58%) |
Dec 17, 2002 | 10.15 | 10.18 | 10.03 | 10.18 | 3,612 | -0.06(-0.59%) |
Dec 16, 2002 | 9.944 | 10.24 | 9.944 | 10.24 | 12,100 | +0.37(+3.76%) |
Dec 13, 2002 | 9.883 | 9.883 | 9.856 | 9.872 | 10,836 | -0.15(-1.49%) |
Dec 12, 2002 | 10.02 | 10.02 | 10.02 | 10.02 | 2,528 | -0.08(-0.77%) |
Dec 11, 2002 | 10.13 | 10.13 | 10.10 | 10.10 | 722 | +0.05(+0.50%) |
Dec 10, 2002 | 9.972 | 10.05 | 9.972 | 10.05 | 15,893 | +0.04(+0.39%) |
Dec 09, 2002 | 10.10 | 10.10 | 10.01 | 10.01 | 1,264 | -0.12(-1.20%) |
Dec 06, 2002 | 10.37 | 10.13 | 10.37 | 10.13 | 3,973 | -0.23(-2.24%) |
Dec 05, 2002 | 10.37 | 10.37 | 10.37 | 10.37 | 1,625 | +0.01(+0.11%) |
Dec 04, 2002 | 10.35 | 10.35 | 10.35 | 10.35 | 4,695 | +0.02(+0.21%) |
Dec 03, 2002 | 10.51 | 10.51 | 10.33 | 10.33 | 20,950 | -0.29(-2.76%) |