Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 7.700 | 7.700 | 7.600 | 7.600 | 10,200 | -0.07(-0.87%) |
Feb 27, 2003 | 7.667 | 7.833 | 7.600 | 7.667 | 5,100 | -0.03(-0.43%) |
Feb 26, 2003 | 7.800 | 7.800 | 7.667 | 7.700 | 10,800 | -0.09(-1.11%) |
Feb 25, 2003 | 7.967 | 8.007 | 7.600 | 7.787 | 17,600 | -0.21(-2.67%) |
Feb 24, 2003 | 8.753 | 8.787 | 8.000 | 8.000 | 27,100 | -0.80(-9.09%) |
Feb 21, 2003 | 8.707 | 8.853 | 8.467 | 8.800 | 8,400 | +0.09(+0.99%) |
Feb 20, 2003 | 8.500 | 8.913 | 8.413 | 8.713 | 9,900 | +0.18(+2.11%) |
Feb 19, 2003 | 8.567 | 8.580 | 8.400 | 8.533 | 14,100 | -0.07(-0.78%) |
Feb 18, 2003 | 8.400 | 8.600 | 8.373 | 8.600 | 16,400 | +0.25(+3.04%) |
Feb 14, 2003 | 8.473 | 8.733 | 8.300 | 8.347 | 12,400 | -0.11(-1.26%) |
Feb 13, 2003 | 8.267 | 8.500 | 8.267 | 8.453 | 8,600 | +0.18(+2.18%) |
Feb 12, 2003 | 8.440 | 8.467 | 8.240 | 8.273 | 12,100 | -0.16(-1.90%) |
Feb 11, 2003 | 8.967 | 8.967 | 8.433 | 8.433 | 8,900 | -0.50(-5.60%) |
Feb 10, 2003 | 8.873 | 8.933 | 8.767 | 8.933 | 3,300 | +0.00(+0.00%) |
Feb 07, 2003 | 9.280 | 9.320 | 8.933 | 8.933 | 7,500 | -0.34(-3.67%) |
Feb 06, 2003 | 9.340 | 9.400 | 9.200 | 9.273 | 7,200 | -0.06(-0.64%) |
Feb 05, 2003 | 9.367 | 9.367 | 9.200 | 9.333 | 23,600 | -0.03(-0.36%) |
Feb 04, 2003 | 9.107 | 9.433 | 8.973 | 9.367 | 47,700 | +0.27(+2.93%) |
Feb 03, 2003 | 9.200 | 9.600 | 8.853 | 9.100 | 58,800 | -0.10(-1.09%) |
Jan 31, 2003 | 9.200 | 9.260 | 9.120 | 9.200 | 17,700 | +0.03(+0.36%) |
Jan 30, 2003 | 9.533 | 9.753 | 9.160 | 9.167 | 17,300 | -0.37(-3.85%) |
Jan 29, 2003 | 9.500 | 9.567 | 9.367 | 9.533 | 10,200 | +0.00(+0.00%) |
Jan 28, 2003 | 9.867 | 9.867 | 9.500 | 9.533 | 22,500 | -0.37(-3.70%) |
Jan 27, 2003 | 9.913 | 9.987 | 9.840 | 9.900 | 11,900 | -0.02(-0.20%) |
Jan 24, 2003 | 10.25 | 10.25 | 9.913 | 9.920 | 11,100 | -0.35(-3.38%) |
Jan 23, 2003 | 10.43 | 10.48 | 10.13 | 10.27 | 16,500 | -0.17(-1.66%) |
Jan 22, 2003 | 10.71 | 10.71 | 10.40 | 10.44 | 10,300 | -0.30(-2.79%) |
Jan 21, 2003 | 11.09 | 11.09 | 10.73 | 10.74 | 11,000 | -0.40(-3.59%) |
Jan 17, 2003 | 11.45 | 11.45 | 11.07 | 11.14 | 7,500 | -0.26(-2.28%) |
Jan 16, 2003 | 11.33 | 11.81 | 11.33 | 11.40 | 10,600 | +0.00(+0.00%) |
Jan 15, 2003 | 11.78 | 11.78 | 11.10 | 11.40 | 10,200 | -0.31(-2.67%) |
Jan 14, 2003 | 11.57 | 11.71 | 11.54 | 11.71 | 12,500 | +0.21(+1.85%) |
Jan 13, 2003 | 11.33 | 11.50 | 10.98 | 11.50 | 14,100 | +0.17(+1.47%) |
Jan 10, 2003 | 11.24 | 11.55 | 11.10 | 11.33 | 10,200 | +0.09(+0.83%) |
Jan 09, 2003 | 11.01 | 11.27 | 11.01 | 11.24 | 19,600 | +0.19(+1.75%) |
Jan 08, 2003 | 11.29 | 11.29 | 11.00 | 11.05 | 14,900 | -0.22(-1.95%) |
Jan 07, 2003 | 11.30 | 11.33 | 10.93 | 11.27 | 13,700 | -0.03(-0.29%) |
Jan 06, 2003 | 10.99 | 11.32 | 10.93 | 11.30 | 10,900 | +0.33(+3.04%) |
Jan 03, 2003 | 11.43 | 11.43 | 10.97 | 10.97 | 13,300 | -0.50(-4.36%) |
Jan 02, 2003 | 11.40 | 11.50 | 11.33 | 11.47 | 7,900 | +0.07(+0.59%) |
Dec 31, 2002 | 10.90 | 11.80 | 10.80 | 11.40 | 23,400 | +0.40(+3.64%) |
Dec 30, 2002 | 11.73 | 11.73 | 11.00 | 11.00 | 24,400 | -0.63(-5.44%) |
Dec 27, 2002 | 12.27 | 12.29 | 11.63 | 11.63 | 27,400 | -0.70(-5.68%) |
Dec 26, 2002 | 12.47 | 12.47 | 12.20 | 12.33 | 21,000 | -0.07(-0.54%) |
Dec 24, 2002 | 11.77 | 12.61 | 11.77 | 12.40 | 15,000 | +0.65(+5.56%) |
Dec 23, 2002 | 11.07 | 11.83 | 11.07 | 11.75 | 25,300 | +1.15(+10.82%) |
Dec 20, 2002 | 10.71 | 10.71 | 10.37 | 10.60 | 23,700 | -0.05(-0.44%) |
Dec 19, 2002 | 10.73 | 10.73 | 10.53 | 10.65 | 37,100 | -0.03(-0.31%) |
Dec 18, 2002 | 11.21 | 11.67 | 10.60 | 10.68 | 32,400 | -0.46(-4.13%) |
Dec 17, 2002 | 11.07 | 11.20 | 11.01 | 11.14 | 16,800 | +0.14(+1.27%) |
Dec 16, 2002 | 10.47 | 11.05 | 10.47 | 11.00 | 19,900 | +0.60(+5.77%) |
Dec 13, 2002 | 10.73 | 10.73 | 10.40 | 10.40 | 10,500 | -0.30(-2.80%) |
Dec 12, 2002 | 10.60 | 10.77 | 10.51 | 10.70 | 13,600 | +0.17(+1.58%) |
Dec 11, 2002 | 10.87 | 10.97 | 10.53 | 10.53 | 17,400 | -0.33(-3.01%) |
Dec 10, 2002 | 10.87 | 11.00 | 10.80 | 10.86 | 20,400 | +0.06(+0.56%) |
Dec 09, 2002 | 11.13 | 11.19 | 10.80 | 10.80 | 8,400 | -0.25(-2.23%) |
Dec 06, 2002 | 11.17 | 11.17 | 10.97 | 11.05 | 13,900 | -0.05(-0.48%) |
Dec 05, 2002 | 11.41 | 11.41 | 10.93 | 11.10 | 9,300 | -0.30(-2.63%) |
Dec 04, 2002 | 11.27 | 11.45 | 11.24 | 11.40 | 10,500 | +0.07(+0.59%) |
Dec 03, 2002 | 11.61 | 11.63 | 11.33 | 11.33 | 15,000 | -0.30(-2.58%) |