Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 9.856 | 10.18 | 9.777 | 10.15 | 27,599,216 | +0.31(+3.18%) |
Feb 27, 2003 | 9.777 | 9.973 | 9.629 | 9.840 | 31,721,054 | +0.20(+2.09%) |
Feb 26, 2003 | 9.809 | 10.06 | 9.621 | 9.639 | 33,766,568 | -0.26(-2.58%) |
Feb 25, 2003 | 9.801 | 9.981 | 9.605 | 9.895 | 36,763,500 | -0.13(-1.33%) |
Feb 24, 2003 | 9.957 | 10.19 | 9.856 | 10.03 | 35,047,568 | +0.02(+0.16%) |
Feb 21, 2003 | 10.11 | 10.11 | 9.715 | 10.01 | 42,189,480 | +0.02(+0.16%) |
Feb 20, 2003 | 9.777 | 10.08 | 9.668 | 9.997 | 35,810,420 | +0.29(+2.98%) |
Feb 19, 2003 | 9.801 | 10.28 | 9.551 | 9.707 | 34,259,920 | -0.26(-2.59%) |
Feb 18, 2003 | 9.856 | 10.01 | 9.777 | 9.965 | 36,830,236 | +0.27(+2.74%) |
Feb 14, 2003 | 9.222 | 9.715 | 9.214 | 9.699 | 41,948,236 | +0.46(+5.00%) |
Feb 13, 2003 | 9.238 | 9.261 | 8.987 | 9.238 | 39,710,444 | -0.01(-0.08%) |
Feb 12, 2003 | 9.081 | 9.472 | 9.058 | 9.245 | 59,318,480 | -0.09(-1.01%) |
Feb 11, 2003 | 9.504 | 9.519 | 9.191 | 9.339 | 46,338,292 | -0.09(-0.91%) |
Feb 10, 2003 | 9.261 | 9.574 | 9.034 | 9.426 | 35,995,664 | +0.19(+2.03%) |
Feb 07, 2003 | 9.558 | 9.598 | 9.175 | 9.238 | 35,861,684 | -0.15(-1.58%) |
Feb 06, 2003 | 9.253 | 9.566 | 9.253 | 9.386 | 34,249,436 | -0.02(-0.17%) |
Feb 05, 2003 | 9.707 | 9.934 | 9.379 | 9.402 | 51,254,044 | -0.13(-1.31%) |
Feb 04, 2003 | 9.230 | 9.551 | 9.214 | 9.527 | 42,904,896 | +0.13(+1.33%) |
Feb 03, 2003 | 9.371 | 9.637 | 9.238 | 9.402 | 35,912,056 | +0.04(+0.42%) |
Jan 31, 2003 | 9.191 | 10.15 | 8.800 | 9.363 | 89,947,480 | -0.77(-7.57%) |
Jan 30, 2003 | 10.64 | 10.72 | 10.10 | 10.13 | 37,649,720 | -0.52(-4.85%) |
Jan 29, 2003 | 10.54 | 10.76 | 10.26 | 10.65 | 56,303,648 | +0.29(+2.79%) |
Jan 28, 2003 | 10.47 | 10.58 | 10.18 | 10.36 | 37,190,116 | -0.03(-0.30%) |
Jan 27, 2003 | 10.13 | 10.55 | 9.895 | 10.39 | 33,332,918 | +0.01(+0.08%) |
Jan 24, 2003 | 10.77 | 10.79 | 10.32 | 10.38 | 48,081,964 | -0.62(-5.62%) |
Jan 23, 2003 | 11.25 | 11.42 | 10.88 | 11.00 | 51,667,876 | +0.22(+2.03%) |
Jan 22, 2003 | 10.75 | 11.07 | 10.61 | 10.78 | 50,876,776 | +0.20(+1.92%) |
Jan 21, 2003 | 10.91 | 10.91 | 10.53 | 10.58 | 42,443,636 | -0.01(-0.07%) |
Jan 17, 2003 | 10.90 | 10.98 | 10.53 | 10.58 | 51,236,272 | -0.63(-5.65%) |
Jan 16, 2003 | 11.58 | 11.59 | 11.15 | 11.22 | 40,480,068 | -0.09(-0.76%) |
Jan 15, 2003 | 11.71 | 11.77 | 11.15 | 11.30 | 75,430,480 | -0.71(-5.92%) |
Jan 14, 2003 | 12.12 | 12.48 | 11.82 | 12.01 | 49,996,564 | -0.03(-0.26%) |
Jan 13, 2003 | 12.50 | 12.75 | 11.99 | 12.05 | 50,610,860 | -0.23(-1.91%) |
Jan 10, 2003 | 11.87 | 12.37 | 11.59 | 12.28 | 49,101,524 | +0.52(+4.39%) |
Jan 09, 2003 | 11.84 | 12.23 | 11.65 | 11.76 | 50,290,224 | +0.32(+2.80%) |
Jan 08, 2003 | 11.77 | 11.91 | 11.41 | 11.44 | 36,354,780 | -0.52(-4.38%) |
Jan 07, 2003 | 12.09 | 12.33 | 11.81 | 11.97 | 47,346,476 | -0.09(-0.71%) |
Jan 06, 2003 | 11.68 | 12.16 | 11.66 | 12.05 | 46,027,120 | +0.69(+6.06%) |
Jan 03, 2003 | 10.92 | 11.40 | 10.81 | 11.37 | 38,861,428 | +0.43(+3.93%) |
Jan 02, 2003 | 10.52 | 10.95 | 10.22 | 10.94 | 32,188,582 | +0.74(+7.29%) |
Dec 31, 2002 | 10.32 | 10.54 | 10.14 | 10.19 | 25,999,498 | -0.20(-1.96%) |
Dec 30, 2002 | 10.56 | 10.76 | 10.33 | 10.40 | 21,578,760 | -0.18(-1.70%) |
Dec 27, 2002 | 10.73 | 10.87 | 10.51 | 10.58 | 17,008,954 | -0.23(-2.10%) |
Dec 26, 2002 | 10.95 | 11.18 | 10.75 | 10.80 | 23,134,884 | -0.05(-0.43%) |
Dec 24, 2002 | 10.79 | 11.06 | 10.76 | 10.85 | 13,116,471 | -0.05(-0.50%) |
Dec 23, 2002 | 10.72 | 10.95 | 10.34 | 10.90 | 26,551,786 | +0.49(+4.73%) |
Dec 20, 2002 | 10.72 | 10.88 | 10.34 | 10.41 | 38,528,268 | -0.17(-1.63%) |
Dec 19, 2002 | 10.35 | 10.69 | 10.15 | 10.58 | 42,910,652 | +0.21(+2.04%) |
Dec 18, 2002 | 10.58 | 10.60 | 10.29 | 10.37 | 36,507,812 | -0.47(-4.33%) |
Dec 17, 2002 | 11.27 | 11.48 | 10.78 | 10.84 | 44,254,936 | -0.47(-4.15%) |
Dec 16, 2002 | 10.74 | 11.38 | 10.56 | 11.31 | 41,921,516 | +0.70(+6.64%) |
Dec 13, 2002 | 11.09 | 11.09 | 10.58 | 10.61 | 37,805,176 | -0.63(-5.63%) |
Dec 12, 2002 | 11.52 | 11.59 | 11.08 | 11.24 | 33,992,724 | -0.16(-1.38%) |
Dec 11, 2002 | 11.33 | 11.66 | 11.12 | 11.40 | 40,071,860 | -0.16(-1.35%) |
Dec 10, 2002 | 10.92 | 11.64 | 10.86 | 11.55 | 46,022,004 | +0.84(+7.81%) |
Dec 09, 2002 | 11.46 | 11.65 | 10.71 | 10.72 | 42,396,460 | -0.93(-7.99%) |
Dec 06, 2002 | 11.51 | 11.81 | 11.31 | 11.65 | 37,407,196 | +0.00(+0.00%) |
Dec 05, 2002 | 12.16 | 12.20 | 11.44 | 11.65 | 36,394,796 | -0.17(-1.46%) |
Dec 04, 2002 | 11.82 | 12.14 | 11.68 | 11.82 | 52,702,908 | -0.67(-5.39%) |
Dec 03, 2002 | 12.99 | 13.01 | 12.45 | 12.49 | 27,908,984 | -0.64(-4.88%) |