Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 8.591 | 8.601 | 8.469 | 8.486 | 903,450 | -0.06(-0.72%) |
Feb 27, 2003 | 8.541 | 8.619 | 8.525 | 8.548 | 1,642,251 | +0.01(+0.17%) |
Feb 26, 2003 | 8.382 | 8.555 | 8.298 | 8.534 | 1,679,375 | +0.14(+1.70%) |
Feb 25, 2003 | 8.407 | 8.478 | 8.307 | 8.391 | 1,970,418 | -0.12(-1.45%) |
Feb 24, 2003 | 8.592 | 8.635 | 8.504 | 8.515 | 1,318,335 | -0.04(-0.52%) |
Feb 21, 2003 | 8.386 | 8.624 | 8.363 | 8.559 | 1,780,546 | +0.19(+2.28%) |
Feb 20, 2003 | 8.601 | 8.601 | 8.337 | 8.368 | 1,680,225 | -0.06(-0.69%) |
Feb 19, 2003 | 8.677 | 8.677 | 8.335 | 8.427 | 2,070,171 | -0.25(-2.89%) |
Feb 18, 2003 | 8.614 | 8.691 | 8.592 | 8.677 | 1,089,355 | +0.10(+1.11%) |
Feb 14, 2003 | 8.619 | 8.730 | 8.522 | 8.582 | 1,261,657 | -0.04(-0.43%) |
Feb 13, 2003 | 8.628 | 8.716 | 8.580 | 8.619 | 1,036,928 | +0.01(+0.06%) |
Feb 12, 2003 | 8.689 | 8.778 | 8.591 | 8.614 | 1,102,674 | -0.07(-0.83%) |
Feb 11, 2003 | 8.892 | 8.928 | 8.638 | 8.686 | 2,187,779 | -0.18(-2.03%) |
Feb 10, 2003 | 9.078 | 9.130 | 8.758 | 8.866 | 2,476,838 | -0.17(-1.86%) |
Feb 07, 2003 | 9.104 | 9.245 | 8.956 | 9.033 | 7,106,031 | +0.11(+1.19%) |
Feb 06, 2003 | 10.49 | 10.49 | 8.719 | 8.928 | 12,203,387 | -1.56(-14.87%) |
Feb 05, 2003 | 10.50 | 10.61 | 10.41 | 10.49 | 1,110,326 | -0.01(-0.13%) |
Feb 04, 2003 | 10.67 | 10.68 | 10.41 | 10.50 | 1,055,631 | -0.16(-1.54%) |
Feb 03, 2003 | 10.58 | 10.84 | 10.57 | 10.67 | 979,399 | +0.04(+0.42%) |
Jan 31, 2003 | 10.40 | 10.69 | 10.38 | 10.62 | 612,124 | +0.23(+2.17%) |
Jan 30, 2003 | 10.60 | 10.60 | 10.28 | 10.40 | 1,893,619 | -0.20(-1.90%) |
Jan 29, 2003 | 10.88 | 10.88 | 10.59 | 10.60 | 1,991,956 | -0.28(-2.61%) |
Jan 28, 2003 | 10.90 | 10.97 | 10.78 | 10.88 | 975,715 | -0.02(-0.16%) |
Jan 27, 2003 | 11.01 | 11.09 | 10.89 | 10.90 | 799,162 | -0.11(-1.04%) |
Jan 24, 2003 | 11.12 | 11.17 | 10.99 | 11.01 | 931,789 | -0.10(-0.91%) |
Jan 23, 2003 | 11.16 | 11.19 | 11.05 | 11.11 | 664,835 | -0.02(-0.17%) |
Jan 22, 2003 | 11.21 | 11.36 | 11.12 | 11.13 | 679,855 | -0.05(-0.41%) |
Jan 21, 2003 | 11.27 | 11.43 | 11.17 | 11.18 | 774,224 | -0.09(-0.81%) |
Jan 17, 2003 | 11.16 | 11.29 | 11.15 | 11.27 | 1,060,449 | +0.12(+1.04%) |
Jan 16, 2003 | 10.99 | 11.17 | 10.98 | 11.15 | 713,012 | +0.17(+1.59%) |
Jan 15, 2003 | 10.99 | 11.02 | 10.91 | 10.98 | 731,715 | +0.01(+0.08%) |
Jan 14, 2003 | 11.14 | 11.14 | 10.87 | 10.97 | 1,048,547 | -0.17(-1.55%) |
Jan 13, 2003 | 11.16 | 11.22 | 11.13 | 11.14 | 511,520 | -0.06(-0.55%) |
Jan 10, 2003 | 11.25 | 11.26 | 11.11 | 11.21 | 422,819 | -0.09(-0.77%) |
Jan 09, 2003 | 11.12 | 11.29 | 11.03 | 11.29 | 1,414,405 | +0.21(+1.89%) |
Jan 08, 2003 | 11.18 | 11.28 | 11.08 | 11.08 | 744,751 | -0.07(-0.65%) |
Jan 07, 2003 | 11.27 | 11.28 | 11.10 | 11.15 | 856,124 | -0.13(-1.16%) |
Jan 06, 2003 | 11.12 | 11.35 | 11.12 | 11.28 | 1,544,198 | +0.49(+4.58%) |
Jan 03, 2003 | 10.85 | 10.88 | 10.72 | 10.79 | 1,002,637 | -0.13(-1.15%) |
Jan 02, 2003 | 10.82 | 11.13 | 10.81 | 10.92 | 1,390,883 | +0.11(+1.01%) |
Dec 31, 2002 | 10.79 | 10.85 | 10.65 | 10.81 | 478,364 | +0.04(+0.41%) |
Dec 30, 2002 | 10.67 | 10.81 | 10.62 | 10.76 | 593,137 | +0.17(+1.60%) |
Dec 27, 2002 | 10.71 | 10.73 | 10.57 | 10.59 | 415,451 | -0.13(-1.25%) |
Dec 26, 2002 | 10.72 | 10.86 | 10.71 | 10.73 | 324,482 | +0.03(+0.30%) |
Dec 24, 2002 | 10.76 | 10.79 | 10.67 | 10.70 | 157,848 | -0.06(-0.56%) |
Dec 23, 2002 | 10.69 | 10.87 | 10.60 | 10.76 | 767,139 | +0.02(+0.16%) |
Dec 20, 2002 | 10.71 | 10.74 | 10.59 | 10.74 | 682,405 | -0.00(-0.03%) |
Dec 19, 2002 | 10.74 | 10.78 | 10.66 | 10.74 | 753,536 | +0.03(+0.28%) |
Dec 18, 2002 | 10.66 | 10.77 | 10.64 | 10.71 | 558,280 | +0.06(+0.60%) |
Dec 17, 2002 | 10.85 | 10.85 | 10.65 | 10.65 | 754,387 | -0.20(-1.87%) |
Dec 16, 2002 | 10.92 | 10.95 | 10.80 | 10.85 | 1,984,304 | +0.00(+0.02%) |
Dec 13, 2002 | 11.02 | 11.08 | 10.85 | 10.85 | 1,286,879 | -0.22(-1.99%) |
Dec 12, 2002 | 11.22 | 11.24 | 10.99 | 11.07 | 1,140,649 | -0.14(-1.21%) |
Dec 11, 2002 | 11.36 | 11.36 | 11.06 | 11.21 | 924,705 | -0.15(-1.35%) |
Dec 10, 2002 | 11.34 | 11.43 | 11.22 | 11.36 | 688,640 | -0.10(-0.83%) |
Dec 09, 2002 | 11.54 | 11.62 | 11.44 | 11.45 | 652,082 | -0.08(-0.70%) |
Dec 06, 2002 | 11.37 | 11.59 | 11.37 | 11.54 | 581,518 | +0.20(+1.76%) |
Dec 05, 2002 | 11.66 | 11.66 | 11.33 | 11.34 | 899,483 | -0.33(-2.80%) |
Dec 04, 2002 | 11.46 | 11.68 | 11.46 | 11.66 | 881,913 | +0.24(+2.13%) |
Dec 03, 2002 | 11.22 | 11.50 | 11.13 | 11.42 | 1,000,087 | +0.20(+1.76%) |