Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 10.01 | 10.10 | 9.960 | 10.08 | 200,681 | +0.07(+0.72%) |
Feb 27, 2003 | 10.04 | 10.05 | 9.960 | 10.01 | 46,407 | -0.03(-0.33%) |
Feb 26, 2003 | 10.02 | 10.04 | 9.783 | 10.04 | 43,271 | +0.00(+0.00%) |
Feb 25, 2003 | 9.902 | 10.06 | 9.864 | 10.04 | 52,469 | +0.16(+1.65%) |
Feb 24, 2003 | 10.07 | 10.07 | 9.859 | 9.878 | 44,944 | -0.15(-1.53%) |
Feb 21, 2003 | 9.759 | 10.14 | 9.759 | 10.03 | 94,487 | +0.27(+2.79%) |
Feb 20, 2003 | 9.735 | 9.759 | 9.639 | 9.759 | 47,034 | +0.04(+0.39%) |
Feb 19, 2003 | 9.725 | 9.735 | 9.615 | 9.720 | 23,830 | +0.01(+0.15%) |
Feb 18, 2003 | 9.543 | 9.706 | 9.476 | 9.706 | 155,110 | +0.16(+1.70%) |
Feb 14, 2003 | 9.572 | 9.582 | 9.534 | 9.543 | 22,576 | -0.05(-0.50%) |
Feb 13, 2003 | 9.577 | 9.606 | 9.563 | 9.591 | 122,708 | +0.00(+0.00%) |
Feb 12, 2003 | 9.577 | 9.634 | 9.577 | 9.591 | 15,469 | -0.02(-0.25%) |
Feb 11, 2003 | 9.567 | 9.630 | 9.543 | 9.615 | 31,983 | +0.00(+0.00%) |
Feb 10, 2003 | 9.543 | 9.658 | 9.520 | 9.615 | 43,899 | +0.07(+0.75%) |
Feb 07, 2003 | 9.510 | 9.563 | 9.486 | 9.543 | 40,972 | +0.07(+0.71%) |
Feb 06, 2003 | 9.486 | 9.587 | 9.472 | 9.476 | 26,966 | -0.01(-0.10%) |
Feb 05, 2003 | 9.539 | 9.543 | 9.433 | 9.486 | 28,847 | -0.04(-0.45%) |
Feb 04, 2003 | 9.448 | 9.534 | 9.381 | 9.529 | 21,740 | +0.06(+0.61%) |
Feb 03, 2003 | 9.534 | 9.591 | 9.472 | 9.472 | 24,667 | -0.09(-0.90%) |
Jan 31, 2003 | 9.515 | 9.563 | 9.343 | 9.558 | 62,294 | +0.08(+0.81%) |
Jan 30, 2003 | 9.424 | 9.520 | 9.347 | 9.481 | 93,442 | +0.03(+0.30%) |
Jan 29, 2003 | 9.400 | 9.500 | 9.137 | 9.453 | 93,651 | +0.04(+0.41%) |
Jan 28, 2003 | 9.395 | 9.419 | 9.304 | 9.414 | 98,041 | -0.02(-0.25%) |
Jan 27, 2003 | 9.405 | 9.496 | 9.386 | 9.438 | 19,022 | +0.03(+0.36%) |
Jan 24, 2003 | 9.438 | 9.472 | 9.328 | 9.405 | 55,187 | -0.07(-0.76%) |
Jan 23, 2003 | 9.376 | 9.486 | 9.376 | 9.476 | 17,559 | +0.09(+0.92%) |
Jan 22, 2003 | 9.448 | 9.510 | 9.376 | 9.390 | 33,655 | +0.01(+0.10%) |
Jan 21, 2003 | 9.314 | 9.400 | 9.290 | 9.381 | 23,621 | +0.08(+0.87%) |
Jan 17, 2003 | 9.448 | 9.453 | 9.137 | 9.300 | 133,160 | -0.15(-1.57%) |
Jan 16, 2003 | 9.381 | 9.500 | 9.381 | 9.448 | 101,177 | +0.02(+0.25%) |
Jan 15, 2003 | 9.386 | 9.520 | 9.280 | 9.424 | 36,164 | +0.05(+0.51%) |
Jan 14, 2003 | 9.472 | 9.500 | 9.376 | 9.376 | 14,842 | -0.07(-0.71%) |
Jan 13, 2003 | 9.362 | 9.486 | 9.352 | 9.443 | 22,158 | +0.08(+0.87%) |
Jan 10, 2003 | 9.491 | 9.491 | 9.333 | 9.362 | 47,661 | -0.02(-0.20%) |
Jan 09, 2003 | 9.410 | 9.467 | 9.333 | 9.381 | 79,227 | -0.03(-0.31%) |
Jan 08, 2003 | 9.543 | 9.543 | 9.338 | 9.410 | 49,125 | -0.10(-1.01%) |
Jan 07, 2003 | 9.663 | 9.663 | 9.328 | 9.505 | 83,199 | -0.09(-0.95%) |
Jan 06, 2003 | 9.520 | 9.610 | 9.520 | 9.596 | 69,402 | +0.10(+1.01%) |
Jan 03, 2003 | 9.472 | 9.520 | 9.472 | 9.500 | 33,865 | +0.03(+0.30%) |
Jan 02, 2003 | 9.424 | 9.496 | 9.424 | 9.472 | 22,576 | +0.02(+0.25%) |
Dec 31, 2002 | 9.276 | 9.524 | 9.271 | 9.448 | 121,663 | +0.15(+1.59%) |
Dec 30, 2002 | 9.266 | 9.366 | 9.266 | 9.300 | 24,667 | +0.01(+0.10%) |
Dec 27, 2002 | 9.362 | 9.448 | 9.185 | 9.290 | 53,933 | -0.23(-2.46%) |
Dec 26, 2002 | 9.553 | 9.553 | 9.233 | 9.524 | 119,781 | -0.03(-0.30%) |
Dec 24, 2002 | 9.563 | 9.563 | 9.505 | 9.553 | 27,384 | -0.01(-0.10%) |
Dec 23, 2002 | 9.543 | 9.582 | 9.496 | 9.563 | 24,667 | +0.00(+0.05%) |
Dec 20, 2002 | 9.582 | 9.582 | 9.548 | 9.558 | 41,181 | -0.02(-0.25%) |
Dec 19, 2002 | 9.558 | 9.582 | 9.433 | 9.582 | 28,638 | +0.06(+0.65%) |
Dec 18, 2002 | 9.520 | 9.539 | 9.414 | 9.520 | 38,045 | -0.01(-0.10%) |
Dec 17, 2002 | 9.558 | 9.567 | 9.448 | 9.529 | 86,334 | -0.07(-0.70%) |
Dec 16, 2002 | 9.563 | 9.625 | 9.472 | 9.596 | 21,740 | +0.05(+0.55%) |
Dec 13, 2002 | 9.553 | 9.563 | 9.438 | 9.543 | 21,740 | +0.00(+0.05%) |
Dec 12, 2002 | 9.563 | 9.615 | 9.500 | 9.539 | 131,279 | -0.02(-0.25%) |
Dec 11, 2002 | 9.520 | 9.567 | 9.500 | 9.563 | 25,085 | -0.00(-0.05%) |
Dec 10, 2002 | 9.524 | 9.567 | 9.481 | 9.567 | 21,531 | +0.07(+0.70%) |
Dec 09, 2002 | 9.558 | 9.563 | 9.496 | 9.500 | 143,821 | -0.07(-0.70%) |
Dec 06, 2002 | 9.529 | 9.567 | 9.462 | 9.567 | 19,022 | +0.05(+0.50%) |
Dec 05, 2002 | 9.529 | 9.567 | 9.520 | 9.520 | 19,231 | +0.02(+0.25%) |
Dec 04, 2002 | 9.467 | 9.548 | 9.405 | 9.496 | 25,921 | +0.03(+0.30%) |
Dec 03, 2002 | 9.500 | 9.543 | 9.453 | 9.467 | 40,136 | -0.05(-0.55%) |