Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 8.910 | 8.910 | 8.611 | 8.714 | 4,138,967 | -0.06(-0.72%) |
Feb 27, 2003 | 8.541 | 8.776 | 8.423 | 8.776 | 3,632,599 | +0.38(+4.49%) |
Feb 26, 2003 | 8.792 | 8.910 | 8.400 | 8.400 | 4,771,449 | -0.34(-3.86%) |
Feb 25, 2003 | 8.753 | 8.965 | 8.596 | 8.737 | 6,456,666 | -0.13(-1.50%) |
Feb 24, 2003 | 8.988 | 9.067 | 8.816 | 8.871 | 7,521,248 | -0.12(-1.31%) |
Feb 21, 2003 | 8.808 | 9.028 | 8.792 | 8.988 | 6,178,832 | -0.06(-0.69%) |
Feb 20, 2003 | 9.145 | 9.208 | 8.949 | 9.051 | 3,896,165 | -0.02(-0.17%) |
Feb 19, 2003 | 8.886 | 9.090 | 8.596 | 9.067 | 8,439,462 | +0.19(+2.12%) |
Feb 18, 2003 | 8.753 | 9.185 | 8.745 | 8.878 | 8,567,232 | -0.19(-2.08%) |
Feb 14, 2003 | 8.635 | 9.177 | 8.635 | 9.067 | 21,459,290 | +0.44(+5.10%) |
Feb 13, 2003 | 9.813 | 10.01 | 7.536 | 8.627 | 54,394,720 | -1.46(-14.47%) |
Feb 12, 2003 | 10.10 | 10.32 | 10.03 | 10.09 | 3,909,158 | +0.00(+0.00%) |
Feb 11, 2003 | 10.67 | 10.67 | 9.734 | 10.09 | 11,801,107 | -0.57(-5.38%) |
Feb 10, 2003 | 10.62 | 10.79 | 10.57 | 10.66 | 4,604,315 | -0.02(-0.15%) |
Feb 07, 2003 | 10.90 | 10.90 | 10.52 | 10.68 | 2,809,417 | -0.23(-2.09%) |
Feb 06, 2003 | 10.97 | 10.99 | 10.79 | 10.90 | 1,829,165 | -0.09(-0.79%) |
Feb 05, 2003 | 11.10 | 11.22 | 10.92 | 10.99 | 2,143,687 | -0.10(-0.92%) |
Feb 04, 2003 | 11.30 | 11.30 | 10.93 | 11.09 | 2,012,986 | -0.34(-2.95%) |
Feb 03, 2003 | 11.51 | 11.52 | 11.26 | 11.43 | 2,304,705 | -0.08(-0.68%) |
Jan 31, 2003 | 11.15 | 11.68 | 11.15 | 11.51 | 2,754,513 | +0.36(+3.24%) |
Jan 30, 2003 | 11.68 | 11.68 | 11.08 | 11.15 | 2,063,687 | -0.54(-4.63%) |
Jan 29, 2003 | 11.54 | 11.74 | 11.19 | 11.69 | 1,891,968 | +0.01(+0.07%) |
Jan 28, 2003 | 11.59 | 11.78 | 11.40 | 11.68 | 2,496,424 | +0.10(+0.88%) |
Jan 27, 2003 | 11.60 | 11.81 | 11.39 | 11.58 | 1,898,464 | -0.20(-1.67%) |
Jan 24, 2003 | 11.97 | 11.98 | 11.62 | 11.78 | 2,010,439 | -0.20(-1.64%) |
Jan 23, 2003 | 12.09 | 12.21 | 11.85 | 11.97 | 3,051,072 | +0.20(+1.73%) |
Jan 22, 2003 | 12.03 | 12.09 | 11.66 | 11.77 | 4,060,241 | -0.44(-3.60%) |
Jan 21, 2003 | 12.48 | 12.50 | 12.13 | 12.21 | 2,018,719 | -0.13(-1.08%) |
Jan 17, 2003 | 12.56 | 12.56 | 12.09 | 12.34 | 3,731,962 | -0.25(-2.00%) |
Jan 16, 2003 | 12.68 | 12.68 | 12.41 | 12.59 | 2,987,378 | -0.01(-0.06%) |
Jan 15, 2003 | 12.76 | 12.76 | 12.45 | 12.60 | 2,132,222 | -0.07(-0.56%) |
Jan 14, 2003 | 12.51 | 12.67 | 12.41 | 12.67 | 1,884,961 | +0.15(+1.19%) |
Jan 13, 2003 | 12.68 | 12.75 | 12.46 | 12.52 | 2,196,553 | -0.03(-0.25%) |
Jan 10, 2003 | 12.32 | 12.60 | 12.21 | 12.55 | 3,931,324 | +0.08(+0.63%) |
Jan 09, 2003 | 12.60 | 12.68 | 12.39 | 12.47 | 4,931,193 | -0.06(-0.50%) |
Jan 08, 2003 | 12.76 | 12.82 | 12.52 | 12.54 | 2,197,062 | -0.23(-1.78%) |
Jan 07, 2003 | 12.93 | 12.93 | 12.69 | 12.76 | 2,864,831 | -0.17(-1.33%) |
Jan 06, 2003 | 12.72 | 13.08 | 12.72 | 12.94 | 3,431,453 | +0.23(+1.79%) |
Jan 03, 2003 | 12.64 | 12.85 | 12.56 | 12.71 | 2,301,903 | -0.14(-1.10%) |
Jan 02, 2003 | 12.56 | 12.95 | 12.49 | 12.85 | 2,982,155 | +0.49(+4.00%) |
Dec 31, 2002 | 12.25 | 12.40 | 12.10 | 12.36 | 2,631,074 | +0.18(+1.48%) |
Dec 30, 2002 | 12.18 | 12.25 | 12.09 | 12.18 | 2,174,769 | -0.02(-0.13%) |
Dec 27, 2002 | 12.18 | 12.45 | 12.18 | 12.19 | 2,321,903 | -0.05(-0.38%) |
Dec 26, 2002 | 12.22 | 12.49 | 12.18 | 12.24 | 1,763,051 | -0.10(-0.83%) |
Dec 24, 2002 | 12.28 | 12.52 | 12.17 | 12.34 | 1,754,261 | +0.10(+0.83%) |
Dec 23, 2002 | 11.99 | 12.34 | 11.89 | 12.24 | 2,821,264 | +0.25(+2.10%) |
Dec 20, 2002 | 11.93 | 12.08 | 11.74 | 11.99 | 4,582,659 | +0.17(+1.46%) |
Dec 19, 2002 | 12.05 | 12.09 | 11.75 | 11.81 | 4,229,667 | -0.37(-3.03%) |
Dec 18, 2002 | 12.56 | 12.56 | 12.10 | 12.18 | 2,964,830 | -0.38(-3.06%) |
Dec 17, 2002 | 12.86 | 12.86 | 12.51 | 12.57 | 2,661,137 | -0.11(-0.87%) |
Dec 16, 2002 | 12.52 | 12.72 | 12.52 | 12.68 | 4,142,151 | +0.19(+1.51%) |
Dec 13, 2002 | 12.64 | 12.80 | 12.47 | 12.49 | 3,906,483 | -0.20(-1.61%) |
Dec 12, 2002 | 12.72 | 12.76 | 12.47 | 12.69 | 2,619,481 | +0.02(+0.12%) |
Dec 11, 2002 | 12.76 | 13.02 | 12.52 | 12.68 | 7,032,078 | +0.21(+1.70%) |
Dec 10, 2002 | 12.51 | 12.58 | 12.17 | 12.47 | 7,533,223 | +0.26(+2.12%) |
Dec 09, 2002 | 12.39 | 12.48 | 11.89 | 12.21 | 3,752,089 | -0.24(-1.89%) |
Dec 06, 2002 | 12.36 | 12.64 | 12.21 | 12.44 | 5,206,734 | +0.08(+0.63%) |
Dec 05, 2002 | 12.32 | 12.36 | 12.09 | 12.36 | 5,859,725 | +0.20(+1.61%) |
Dec 04, 2002 | 12.29 | 12.38 | 12.03 | 12.17 | 3,619,096 | -0.06(-0.51%) |
Dec 03, 2002 | 12.32 | 12.40 | 12.07 | 12.23 | 5,273,230 | -0.09(-0.76%) |