Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 10.40 | 10.47 | 10.16 | 10.23 | 172,075 | -0.15(-1.45%) |
Feb 27, 2003 | 10.23 | 10.41 | 10.21 | 10.39 | 284,383 | +0.16(+1.58%) |
Feb 26, 2003 | 10.21 | 10.24 | 10.14 | 10.22 | 164,569 | -0.03(-0.32%) |
Feb 25, 2003 | 9.982 | 10.27 | 9.900 | 10.26 | 222,669 | +0.28(+2.78%) |
Feb 24, 2003 | 10.08 | 10.14 | 9.943 | 9.979 | 143,164 | -0.10(-1.00%) |
Feb 21, 2003 | 10.08 | 10.13 | 10.05 | 10.08 | 77,837 | +0.02(+0.21%) |
Feb 20, 2003 | 10.01 | 10.08 | 10.01 | 10.06 | 72,833 | +0.11(+1.08%) |
Feb 19, 2003 | 9.990 | 10.00 | 9.896 | 9.950 | 90,902 | -0.06(-0.65%) |
Feb 18, 2003 | 9.831 | 10.10 | 9.831 | 10.01 | 216,276 | +0.33(+3.38%) |
Feb 14, 2003 | 9.587 | 9.727 | 9.587 | 9.687 | 71,721 | +0.11(+1.13%) |
Feb 13, 2003 | 9.493 | 9.637 | 9.493 | 9.579 | 117,033 | +0.11(+1.18%) |
Feb 12, 2003 | 9.486 | 9.511 | 9.421 | 9.468 | 97,018 | -0.03(-0.27%) |
Feb 11, 2003 | 9.396 | 9.533 | 9.396 | 9.493 | 139,828 | +0.12(+1.31%) |
Feb 10, 2003 | 9.443 | 9.443 | 9.234 | 9.371 | 286,607 | -0.09(-0.99%) |
Feb 07, 2003 | 9.547 | 9.579 | 9.443 | 9.464 | 175,411 | -0.07(-0.72%) |
Feb 06, 2003 | 9.612 | 9.612 | 9.529 | 9.533 | 39,752 | -0.10(-1.01%) |
Feb 05, 2003 | 9.684 | 9.723 | 9.623 | 9.630 | 93,126 | -0.09(-0.89%) |
Feb 04, 2003 | 9.695 | 9.723 | 9.633 | 9.716 | 207,936 | -0.02(-0.18%) |
Feb 03, 2003 | 9.810 | 9.856 | 9.687 | 9.734 | 142,886 | -0.10(-0.99%) |
Jan 31, 2003 | 9.684 | 9.885 | 9.659 | 9.831 | 225,449 | +0.07(+0.74%) |
Jan 30, 2003 | 9.749 | 9.770 | 9.695 | 9.759 | 113,419 | -0.01(-0.15%) |
Jan 29, 2003 | 9.623 | 9.785 | 9.497 | 9.774 | 331,919 | +0.11(+1.12%) |
Jan 28, 2003 | 9.605 | 9.702 | 9.590 | 9.666 | 155,396 | +0.04(+0.37%) |
Jan 27, 2003 | 9.698 | 9.698 | 9.533 | 9.630 | 73,667 | -0.12(-1.25%) |
Jan 24, 2003 | 9.842 | 9.842 | 9.673 | 9.752 | 188,199 | -0.12(-1.17%) |
Jan 23, 2003 | 9.831 | 9.874 | 9.803 | 9.867 | 50,594 | +0.06(+0.66%) |
Jan 22, 2003 | 9.644 | 9.856 | 9.579 | 9.803 | 214,052 | +0.12(+1.26%) |
Jan 21, 2003 | 9.702 | 9.792 | 9.644 | 9.680 | 201,264 | -0.05(-0.55%) |
Jan 17, 2003 | 9.767 | 9.806 | 9.655 | 9.734 | 115,921 | -0.09(-0.88%) |
Jan 16, 2003 | 9.846 | 9.918 | 9.749 | 9.820 | 156,786 | +0.02(+0.22%) |
Jan 15, 2003 | 9.885 | 9.943 | 9.788 | 9.799 | 101,744 | -0.08(-0.77%) |
Jan 14, 2003 | 9.864 | 9.957 | 9.856 | 9.874 | 119,257 | -0.00(-0.04%) |
Jan 13, 2003 | 9.874 | 9.925 | 9.820 | 9.878 | 167,071 | +0.06(+0.62%) |
Jan 10, 2003 | 9.713 | 9.828 | 9.684 | 9.817 | 225,727 | +0.07(+0.74%) |
Jan 09, 2003 | 9.673 | 9.759 | 9.630 | 9.745 | 250,190 | +0.13(+1.31%) |
Jan 08, 2003 | 9.785 | 9.799 | 9.590 | 9.619 | 233,233 | -0.25(-2.55%) |
Jan 07, 2003 | 9.914 | 9.943 | 9.828 | 9.871 | 319,132 | -0.07(-0.72%) |
Jan 06, 2003 | 9.828 | 10.02 | 9.828 | 9.943 | 366,390 | +0.14(+1.47%) |
Jan 03, 2003 | 9.749 | 9.813 | 9.695 | 9.799 | 323,580 | +0.04(+0.37%) |
Jan 02, 2003 | 9.569 | 9.763 | 9.515 | 9.763 | 306,900 | +0.22(+2.34%) |
Dec 31, 2002 | 9.533 | 9.623 | 9.518 | 9.540 | 161,790 | -0.05(-0.49%) |
Dec 30, 2002 | 9.479 | 9.597 | 9.439 | 9.587 | 133,713 | +0.13(+1.37%) |
Dec 27, 2002 | 9.597 | 9.597 | 9.418 | 9.457 | 241,295 | -0.22(-2.30%) |
Dec 26, 2002 | 9.713 | 9.731 | 9.651 | 9.680 | 80,617 | -0.05(-0.55%) |
Dec 24, 2002 | 9.680 | 9.738 | 9.680 | 9.734 | 85,342 | +0.06(+0.59%) |
Dec 23, 2002 | 9.522 | 9.684 | 9.522 | 9.677 | 53,652 | +0.12(+1.24%) |
Dec 20, 2002 | 9.583 | 9.644 | 9.529 | 9.558 | 134,825 | +0.03(+0.30%) |
Dec 19, 2002 | 9.544 | 9.655 | 9.518 | 9.529 | 155,674 | +0.01(+0.08%) |
Dec 18, 2002 | 9.583 | 9.644 | 9.439 | 9.522 | 143,720 | -0.10(-1.01%) |
Dec 17, 2002 | 9.623 | 9.695 | 9.576 | 9.619 | 170,129 | -0.03(-0.30%) |
Dec 16, 2002 | 9.590 | 9.659 | 9.533 | 9.648 | 131,489 | +0.06(+0.60%) |
Dec 13, 2002 | 9.572 | 9.615 | 9.518 | 9.590 | 118,701 | +0.00(+0.00%) |
Dec 12, 2002 | 9.536 | 9.633 | 9.533 | 9.590 | 265,202 | +0.12(+1.25%) |
Dec 11, 2002 | 9.540 | 9.623 | 9.432 | 9.472 | 199,318 | -0.10(-1.05%) |
Dec 10, 2002 | 9.414 | 9.572 | 9.414 | 9.572 | 246,298 | +0.18(+1.88%) |
Dec 09, 2002 | 9.356 | 9.443 | 9.292 | 9.396 | 228,229 | +0.05(+0.58%) |
Dec 06, 2002 | 9.097 | 9.353 | 9.094 | 9.342 | 179,581 | +0.17(+1.88%) |
Dec 05, 2002 | 9.303 | 9.342 | 9.105 | 9.169 | 163,180 | -0.10(-1.12%) |
Dec 04, 2002 | 9.159 | 9.295 | 9.083 | 9.274 | 422,822 | +0.08(+0.86%) |
Dec 03, 2002 | 9.202 | 9.256 | 9.155 | 9.195 | 92,014 | -0.01(-0.12%) |