Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 9.129 | 9.209 | 9.116 | 9.130 | 11,114,274 | +0.00(+0.02%) |
Feb 27, 2003 | 9.212 | 9.212 | 9.075 | 9.129 | 13,107,801 | +0.01(+0.12%) |
Feb 26, 2003 | 9.095 | 9.212 | 9.071 | 9.118 | 9,068,387 | -0.02(-0.17%) |
Feb 25, 2003 | 9.166 | 9.241 | 9.055 | 9.133 | 12,219,095 | -0.03(-0.34%) |
Feb 24, 2003 | 9.130 | 9.204 | 9.102 | 9.165 | 11,824,817 | +0.05(+0.56%) |
Feb 21, 2003 | 9.120 | 9.234 | 9.034 | 9.113 | 11,511,012 | +0.08(+0.87%) |
Feb 20, 2003 | 9.249 | 9.284 | 9.035 | 9.035 | 11,012,366 | -0.13(-1.41%) |
Feb 19, 2003 | 9.108 | 9.180 | 9.108 | 9.165 | 7,495,845 | +0.06(+0.64%) |
Feb 18, 2003 | 9.152 | 9.216 | 9.082 | 9.106 | 9,459,151 | +0.04(+0.42%) |
Feb 14, 2003 | 8.971 | 9.118 | 8.934 | 9.068 | 8,171,247 | +0.10(+1.16%) |
Feb 13, 2003 | 8.950 | 9.042 | 8.853 | 8.964 | 8,569,039 | -0.01(-0.13%) |
Feb 12, 2003 | 9.082 | 9.120 | 8.957 | 8.975 | 7,902,422 | -0.21(-2.25%) |
Feb 11, 2003 | 9.263 | 9.351 | 9.106 | 9.182 | 11,287,166 | -0.06(-0.63%) |
Feb 10, 2003 | 9.085 | 9.240 | 9.071 | 9.240 | 9,511,159 | +0.17(+1.91%) |
Feb 07, 2003 | 9.192 | 9.230 | 9.000 | 9.066 | 9,805,286 | -0.13(-1.44%) |
Feb 06, 2003 | 9.259 | 9.259 | 9.045 | 9.199 | 10,104,684 | -0.06(-0.65%) |
Feb 05, 2003 | 9.362 | 9.382 | 9.182 | 9.259 | 12,869,899 | -0.06(-0.61%) |
Feb 04, 2003 | 9.220 | 9.394 | 9.140 | 9.315 | 13,073,363 | -0.03(-0.27%) |
Feb 03, 2003 | 9.165 | 9.351 | 9.142 | 9.341 | 13,035,763 | +0.18(+1.94%) |
Jan 31, 2003 | 8.857 | 9.230 | 8.837 | 9.163 | 29,718,770 | +0.03(+0.31%) |
Jan 30, 2003 | 9.317 | 9.354 | 9.041 | 9.135 | 12,920,502 | -0.16(-1.68%) |
Jan 29, 2003 | 9.102 | 9.348 | 9.056 | 9.291 | 17,461,020 | +0.33(+3.73%) |
Jan 28, 2003 | 8.853 | 9.021 | 8.836 | 8.957 | 12,931,395 | +0.16(+1.78%) |
Jan 27, 2003 | 9.028 | 9.056 | 8.724 | 8.800 | 17,073,068 | -0.24(-2.66%) |
Jan 24, 2003 | 9.224 | 9.244 | 9.002 | 9.041 | 12,718,443 | -0.20(-2.20%) |
Jan 23, 2003 | 9.313 | 9.323 | 9.199 | 9.244 | 14,410,112 | -0.10(-1.11%) |
Jan 22, 2003 | 9.448 | 9.473 | 9.340 | 9.348 | 15,650,928 | -0.16(-1.72%) |
Jan 21, 2003 | 9.692 | 9.692 | 9.508 | 9.512 | 11,161,011 | -0.18(-1.85%) |
Jan 17, 2003 | 9.721 | 9.789 | 9.650 | 9.691 | 8,792,534 | -0.03(-0.31%) |
Jan 16, 2003 | 9.768 | 9.818 | 9.718 | 9.721 | 8,402,824 | +0.02(+0.25%) |
Jan 15, 2003 | 9.772 | 9.775 | 9.661 | 9.697 | 8,172,653 | -0.05(-0.51%) |
Jan 14, 2003 | 9.708 | 9.751 | 9.611 | 9.747 | 9,064,171 | +0.05(+0.47%) |
Jan 13, 2003 | 9.786 | 9.801 | 9.646 | 9.701 | 11,660,008 | -0.06(-0.63%) |
Jan 10, 2003 | 9.747 | 9.809 | 9.683 | 9.762 | 9,880,487 | -0.07(-0.74%) |
Jan 09, 2003 | 9.697 | 9.848 | 9.685 | 9.835 | 9,151,319 | +0.15(+1.57%) |
Jan 08, 2003 | 9.741 | 9.752 | 9.618 | 9.683 | 10,711,563 | -0.06(-0.58%) |
Jan 07, 2003 | 9.924 | 9.946 | 9.677 | 9.739 | 14,768,547 | -0.21(-2.07%) |
Jan 06, 2003 | 9.724 | 10.02 | 9.704 | 9.946 | 13,636,668 | +0.22(+2.28%) |
Jan 03, 2003 | 9.650 | 9.731 | 9.618 | 9.724 | 8,711,359 | +0.07(+0.77%) |
Jan 02, 2003 | 9.562 | 9.653 | 9.502 | 9.650 | 7,670,142 | +0.19(+2.02%) |
Dec 31, 2002 | 9.456 | 9.496 | 9.377 | 9.459 | 8,311,107 | -0.02(-0.26%) |
Dec 30, 2002 | 9.434 | 9.512 | 9.434 | 9.483 | 6,793,735 | +0.11(+1.14%) |
Dec 27, 2002 | 9.520 | 9.547 | 9.352 | 9.377 | 7,102,270 | -0.14(-1.51%) |
Dec 26, 2002 | 9.505 | 9.603 | 9.469 | 9.520 | 6,029,778 | +0.04(+0.39%) |
Dec 24, 2002 | 9.512 | 9.547 | 9.483 | 9.483 | 3,591,722 | -0.02(-0.18%) |
Dec 23, 2002 | 9.526 | 9.604 | 9.490 | 9.500 | 8,913,417 | +0.02(+0.18%) |
Dec 20, 2002 | 9.426 | 9.547 | 9.426 | 9.483 | 14,932,302 | +0.06(+0.60%) |
Dec 19, 2002 | 9.522 | 9.618 | 9.377 | 9.426 | 14,535,213 | -0.17(-1.75%) |
Dec 18, 2002 | 9.633 | 9.633 | 9.505 | 9.594 | 8,671,650 | -0.07(-0.69%) |
Dec 17, 2002 | 9.754 | 9.789 | 9.626 | 9.661 | 9,522,053 | -0.08(-0.80%) |
Dec 16, 2002 | 9.683 | 9.836 | 9.646 | 9.739 | 12,882,901 | +0.12(+1.21%) |
Dec 13, 2002 | 9.668 | 9.744 | 9.613 | 9.623 | 9,957,445 | -0.03(-0.35%) |
Dec 12, 2002 | 9.626 | 9.694 | 9.583 | 9.657 | 7,345,794 | +0.00(+0.03%) |
Dec 11, 2002 | 9.604 | 9.702 | 9.563 | 9.654 | 9,348,458 | -0.09(-0.88%) |
Dec 10, 2002 | 9.600 | 9.745 | 9.520 | 9.739 | 9,920,196 | +0.16(+1.68%) |
Dec 09, 2002 | 9.729 | 9.815 | 9.520 | 9.579 | 10,339,423 | -0.15(-1.51%) |
Dec 06, 2002 | 9.670 | 9.725 | 9.550 | 9.725 | 8,021,900 | +0.06(+0.59%) |
Dec 05, 2002 | 9.747 | 9.818 | 9.604 | 9.668 | 10,248,409 | +0.02(+0.22%) |
Dec 04, 2002 | 9.556 | 9.673 | 9.469 | 9.647 | 10,482,094 | +0.09(+0.97%) |
Dec 03, 2002 | 9.540 | 9.654 | 9.505 | 9.554 | 9,302,775 | +0.07(+0.74%) |