Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 10.04 | 10.20 | 9.812 | 9.952 | 465,460 | +0.02(+0.22%) |
Feb 27, 2003 | 9.255 | 9.935 | 9.255 | 9.929 | 163,045 | +0.67(+7.29%) |
Feb 26, 2003 | 9.506 | 9.506 | 9.143 | 9.255 | 159,278 | -0.28(-2.92%) |
Feb 25, 2003 | 9.533 | 9.617 | 9.349 | 9.533 | 341,875 | +0.02(+0.23%) |
Feb 24, 2003 | 9.924 | 9.929 | 9.478 | 9.511 | 193,717 | -0.42(-4.26%) |
Feb 21, 2003 | 9.745 | 9.979 | 9.651 | 9.935 | 111,925 | +0.23(+2.41%) |
Feb 20, 2003 | 9.533 | 9.745 | 9.483 | 9.701 | 74,437 | +0.10(+1.05%) |
Feb 19, 2003 | 9.639 | 9.645 | 9.450 | 9.600 | 158,920 | -0.04(-0.40%) |
Feb 18, 2003 | 9.394 | 9.639 | 9.310 | 9.639 | 81,791 | +0.13(+1.41%) |
Feb 14, 2003 | 9.366 | 9.506 | 9.232 | 9.506 | 54,886 | +0.16(+1.67%) |
Feb 13, 2003 | 9.422 | 9.450 | 9.338 | 9.349 | 348,871 | -0.07(-0.77%) |
Feb 12, 2003 | 9.428 | 9.556 | 9.255 | 9.422 | 99,728 | -0.01(-0.06%) |
Feb 11, 2003 | 9.612 | 9.617 | 9.366 | 9.428 | 319,454 | -0.18(-1.91%) |
Feb 10, 2003 | 9.533 | 9.617 | 9.422 | 9.612 | 204,659 | +0.13(+1.35%) |
Feb 07, 2003 | 9.734 | 9.734 | 9.467 | 9.483 | 181,341 | -0.28(-2.86%) |
Feb 06, 2003 | 9.779 | 9.868 | 9.634 | 9.762 | 165,736 | -0.05(-0.51%) |
Feb 05, 2003 | 9.561 | 9.812 | 9.539 | 9.812 | 514,428 | +0.28(+2.98%) |
Feb 04, 2003 | 9.756 | 9.762 | 9.522 | 9.528 | 121,252 | -0.28(-2.84%) |
Feb 03, 2003 | 9.868 | 9.896 | 9.756 | 9.807 | 229,591 | -0.06(-0.62%) |
Jan 31, 2003 | 9.617 | 9.874 | 9.489 | 9.868 | 121,970 | +0.18(+1.84%) |
Jan 30, 2003 | 9.924 | 9.924 | 9.673 | 9.690 | 149,055 | -0.20(-2.03%) |
Jan 29, 2003 | 10.01 | 10.01 | 9.645 | 9.890 | 112,463 | -0.13(-1.34%) |
Jan 28, 2003 | 9.818 | 10.06 | 9.756 | 10.02 | 455,774 | +0.21(+2.10%) |
Jan 27, 2003 | 10.17 | 10.20 | 9.784 | 9.818 | 221,340 | -0.38(-3.77%) |
Jan 24, 2003 | 10.15 | 10.23 | 10.12 | 10.20 | 511,737 | -0.01(-0.11%) |
Jan 23, 2003 | 10.15 | 10.26 | 10.01 | 10.21 | 379,543 | +0.13(+1.27%) |
Jan 22, 2003 | 10.37 | 10.48 | 10.05 | 10.09 | 324,118 | -0.31(-3.00%) |
Jan 21, 2003 | 10.70 | 10.71 | 10.40 | 10.40 | 324,835 | -0.31(-2.86%) |
Jan 17, 2003 | 10.82 | 10.87 | 10.70 | 10.70 | 363,041 | -0.14(-1.29%) |
Jan 16, 2003 | 10.79 | 10.87 | 10.73 | 10.84 | 717,652 | -0.02(-0.21%) |
Jan 15, 2003 | 10.45 | 10.88 | 10.43 | 10.87 | 945,808 | +0.36(+3.40%) |
Jan 14, 2003 | 10.54 | 10.62 | 10.31 | 10.51 | 472,635 | -0.03(-0.26%) |
Jan 13, 2003 | 10.29 | 10.61 | 10.20 | 10.54 | 731,822 | +0.31(+3.00%) |
Jan 10, 2003 | 10.04 | 10.31 | 9.979 | 10.23 | 157,126 | +0.20(+1.95%) |
Jan 09, 2003 | 10.17 | 10.17 | 9.868 | 10.04 | 363,579 | +0.01(+0.06%) |
Jan 08, 2003 | 10.15 | 10.15 | 9.979 | 10.03 | 323,939 | -0.16(-1.53%) |
Jan 07, 2003 | 10.15 | 10.40 | 10.09 | 10.19 | 193,358 | +0.04(+0.44%) |
Jan 06, 2003 | 9.924 | 10.19 | 9.924 | 10.14 | 202,327 | +0.25(+2.48%) |
Jan 03, 2003 | 10.02 | 10.04 | 9.896 | 9.896 | 111,208 | -0.11(-1.11%) |
Jan 02, 2003 | 9.979 | 10.09 | 9.979 | 10.01 | 630,658 | +0.11(+1.13%) |
Dec 31, 2002 | 9.589 | 10.03 | 9.589 | 9.896 | 260,980 | +0.22(+2.31%) |
Dec 30, 2002 | 9.639 | 9.673 | 9.533 | 9.673 | 142,418 | +0.03(+0.35%) |
Dec 27, 2002 | 9.918 | 9.918 | 9.561 | 9.639 | 278,738 | -0.30(-3.03%) |
Dec 26, 2002 | 9.940 | 10.01 | 9.907 | 9.940 | 66,007 | +0.00(+0.00%) |
Dec 24, 2002 | 9.567 | 10.04 | 9.561 | 9.940 | 71,747 | +0.37(+3.90%) |
Dec 23, 2002 | 9.913 | 9.913 | 9.561 | 9.567 | 109,414 | -0.35(-3.49%) |
Dec 20, 2002 | 9.673 | 9.952 | 9.589 | 9.913 | 189,233 | +0.32(+3.37%) |
Dec 19, 2002 | 9.762 | 9.762 | 9.506 | 9.589 | 337,571 | -0.17(-1.77%) |
Dec 18, 2002 | 9.561 | 9.784 | 9.506 | 9.762 | 252,729 | +0.11(+1.16%) |
Dec 17, 2002 | 9.784 | 9.784 | 9.394 | 9.651 | 117,844 | -0.22(-2.20%) |
Dec 16, 2002 | 9.756 | 9.868 | 9.645 | 9.868 | 206,990 | +0.14(+1.43%) |
Dec 13, 2002 | 9.840 | 9.840 | 9.628 | 9.729 | 172,552 | -0.08(-0.85%) |
Dec 12, 2002 | 9.645 | 9.896 | 9.589 | 9.812 | 199,278 | +0.22(+2.33%) |
Dec 11, 2002 | 9.589 | 9.645 | 9.478 | 9.589 | 198,740 | +0.06(+0.64%) |
Dec 10, 2002 | 9.734 | 9.812 | 9.478 | 9.528 | 301,876 | -0.21(-2.12%) |
Dec 09, 2002 | 9.762 | 9.890 | 9.701 | 9.734 | 107,262 | -0.03(-0.29%) |
Dec 06, 2002 | 9.595 | 9.862 | 9.561 | 9.762 | 120,356 | +0.16(+1.68%) |
Dec 05, 2002 | 9.533 | 9.612 | 9.366 | 9.600 | 112,105 | +0.15(+1.59%) |
Dec 04, 2002 | 9.645 | 9.645 | 9.450 | 9.450 | 411,470 | -0.25(-2.59%) |
Dec 03, 2002 | 9.823 | 9.829 | 9.617 | 9.701 | 136,499 | -0.26(-2.63%) |