Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 9.874 | 10.20 | 9.795 | 10.17 | 27,548,992 | +0.31(+3.18%) |
Feb 27, 2003 | 9.795 | 9.991 | 9.646 | 9.858 | 31,663,328 | +0.20(+2.09%) |
Feb 26, 2003 | 9.827 | 10.08 | 9.639 | 9.657 | 33,705,120 | -0.26(-2.59%) |
Feb 25, 2003 | 9.819 | 9.999 | 9.623 | 9.913 | 36,696,596 | -0.13(-1.33%) |
Feb 24, 2003 | 9.976 | 10.21 | 9.874 | 10.05 | 34,983,792 | +0.02(+0.16%) |
Feb 21, 2003 | 10.13 | 10.13 | 9.733 | 10.03 | 42,112,704 | +0.02(+0.16%) |
Feb 20, 2003 | 9.795 | 10.10 | 9.686 | 10.01 | 35,745,252 | +0.29(+2.98%) |
Feb 19, 2003 | 9.819 | 10.30 | 9.568 | 9.725 | 34,197,572 | -0.26(-2.59%) |
Feb 18, 2003 | 9.874 | 10.03 | 9.795 | 9.983 | 36,763,212 | +0.27(+2.74%) |
Feb 14, 2003 | 9.239 | 9.733 | 9.231 | 9.717 | 41,871,900 | +0.46(+5.00%) |
Feb 13, 2003 | 9.255 | 9.278 | 9.004 | 9.255 | 39,638,180 | -0.01(-0.08%) |
Feb 12, 2003 | 9.098 | 9.490 | 9.074 | 9.262 | 59,210,532 | -0.09(-1.01%) |
Feb 11, 2003 | 9.521 | 9.537 | 9.208 | 9.356 | 46,253,964 | -0.09(-0.91%) |
Feb 10, 2003 | 9.278 | 9.592 | 9.051 | 9.443 | 35,930,160 | +0.19(+2.03%) |
Feb 07, 2003 | 9.576 | 9.615 | 9.192 | 9.255 | 35,796,424 | -0.15(-1.58%) |
Feb 06, 2003 | 9.270 | 9.584 | 9.270 | 9.404 | 34,187,108 | -0.02(-0.17%) |
Feb 05, 2003 | 9.725 | 9.952 | 9.396 | 9.419 | 51,160,772 | -0.13(-1.31%) |
Feb 04, 2003 | 9.247 | 9.568 | 9.231 | 9.545 | 42,826,820 | +0.13(+1.33%) |
Feb 03, 2003 | 9.388 | 9.654 | 9.255 | 9.419 | 35,846,704 | +0.04(+0.42%) |
Jan 31, 2003 | 9.208 | 10.17 | 8.816 | 9.380 | 89,783,792 | -0.77(-7.57%) |
Jan 30, 2003 | 10.66 | 10.74 | 10.12 | 10.15 | 37,581,208 | -0.52(-4.85%) |
Jan 29, 2003 | 10.56 | 10.78 | 10.28 | 10.67 | 56,201,188 | +0.29(+2.79%) |
Jan 28, 2003 | 10.49 | 10.59 | 10.20 | 10.38 | 37,122,440 | -0.03(-0.30%) |
Jan 27, 2003 | 10.15 | 10.57 | 9.913 | 10.41 | 33,272,260 | +0.01(+0.08%) |
Jan 24, 2003 | 10.79 | 10.81 | 10.34 | 10.40 | 47,994,464 | -0.62(-5.62%) |
Jan 23, 2003 | 11.27 | 11.44 | 10.90 | 11.02 | 51,573,852 | +0.22(+2.03%) |
Jan 22, 2003 | 10.77 | 11.09 | 10.63 | 10.80 | 50,784,188 | +0.20(+1.92%) |
Jan 21, 2003 | 10.93 | 10.93 | 10.55 | 10.59 | 42,366,396 | -0.01(-0.07%) |
Jan 17, 2003 | 10.92 | 11.00 | 10.55 | 10.60 | 51,143,036 | -0.63(-5.65%) |
Jan 16, 2003 | 11.61 | 11.61 | 11.17 | 11.24 | 40,406,404 | -0.09(-0.76%) |
Jan 15, 2003 | 11.73 | 11.80 | 11.17 | 11.32 | 75,293,208 | -0.71(-5.92%) |
Jan 14, 2003 | 12.15 | 12.50 | 11.84 | 12.04 | 49,905,580 | -0.03(-0.26%) |
Jan 13, 2003 | 12.52 | 12.77 | 12.01 | 12.07 | 50,518,756 | -0.24(-1.91%) |
Jan 10, 2003 | 11.90 | 12.39 | 11.61 | 12.30 | 49,012,168 | +0.52(+4.39%) |
Jan 09, 2003 | 11.86 | 12.26 | 11.68 | 11.79 | 50,198,704 | +0.32(+2.80%) |
Jan 08, 2003 | 11.79 | 11.93 | 11.43 | 11.46 | 36,288,624 | -0.53(-4.38%) |
Jan 07, 2003 | 12.11 | 12.35 | 11.83 | 11.99 | 47,260,312 | -0.09(-0.71%) |
Jan 06, 2003 | 11.70 | 12.19 | 11.68 | 12.08 | 45,943,360 | +0.69(+6.06%) |
Jan 03, 2003 | 10.94 | 11.43 | 10.83 | 11.39 | 38,790,708 | +0.43(+3.93%) |
Jan 02, 2003 | 10.54 | 10.97 | 10.23 | 10.96 | 32,130,004 | +0.74(+7.29%) |
Dec 31, 2002 | 10.34 | 10.56 | 10.16 | 10.21 | 25,952,184 | -0.20(-1.96%) |
Dec 30, 2002 | 10.58 | 10.77 | 10.35 | 10.41 | 21,539,490 | -0.18(-1.70%) |
Dec 27, 2002 | 10.75 | 10.89 | 10.53 | 10.59 | 16,978,002 | -0.23(-2.10%) |
Dec 26, 2002 | 10.97 | 11.20 | 10.77 | 10.82 | 23,092,782 | -0.05(-0.43%) |
Dec 24, 2002 | 10.81 | 11.08 | 10.77 | 10.87 | 13,092,601 | -0.05(-0.50%) |
Dec 23, 2002 | 10.74 | 10.97 | 10.36 | 10.92 | 26,503,466 | +0.49(+4.73%) |
Dec 20, 2002 | 10.74 | 10.90 | 10.36 | 10.43 | 38,458,152 | -0.17(-1.63%) |
Dec 19, 2002 | 10.37 | 10.71 | 10.16 | 10.60 | 42,832,564 | +0.21(+2.04%) |
Dec 18, 2002 | 10.59 | 10.62 | 10.30 | 10.39 | 36,441,372 | -0.47(-4.33%) |
Dec 17, 2002 | 11.29 | 11.50 | 10.80 | 10.86 | 44,174,400 | -0.47(-4.15%) |
Dec 16, 2002 | 10.76 | 11.40 | 10.58 | 11.33 | 41,845,228 | +0.71(+6.64%) |
Dec 13, 2002 | 11.11 | 11.11 | 10.60 | 10.63 | 37,736,380 | -0.63(-5.63%) |
Dec 12, 2002 | 11.54 | 11.61 | 11.10 | 11.26 | 33,930,864 | -0.16(-1.38%) |
Dec 11, 2002 | 11.35 | 11.68 | 11.14 | 11.42 | 39,998,940 | -0.16(-1.35%) |
Dec 10, 2002 | 10.94 | 11.66 | 10.88 | 11.57 | 45,938,252 | +0.84(+7.81%) |
Dec 09, 2002 | 11.48 | 11.67 | 10.73 | 10.74 | 42,319,308 | -0.93(-7.99%) |
Dec 06, 2002 | 11.53 | 11.83 | 11.33 | 11.67 | 37,339,124 | +0.00(+0.00%) |
Dec 05, 2002 | 12.19 | 12.22 | 11.46 | 11.67 | 36,328,564 | -0.17(-1.46%) |
Dec 04, 2002 | 11.84 | 12.16 | 11.70 | 11.84 | 52,607,000 | -0.67(-5.38%) |
Dec 03, 2002 | 13.02 | 13.03 | 12.47 | 12.51 | 27,858,196 | -0.64(-4.88%) |