Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 10.15 | 10.53 | 10.15 | 10.39 | 1,323,561 | +0.16(+1.60%) |
Feb 27, 2003 | 10.02 | 10.36 | 10.02 | 10.23 | 893,487 | +0.20(+2.01%) |
Feb 26, 2003 | 9.732 | 10.14 | 9.700 | 10.03 | 614,391 | +0.25(+2.51%) |
Feb 25, 2003 | 9.625 | 9.877 | 9.574 | 9.782 | 380,700 | +0.06(+0.65%) |
Feb 24, 2003 | 9.889 | 9.889 | 9.681 | 9.719 | 714,250 | -0.05(-0.52%) |
Feb 21, 2003 | 9.776 | 9.889 | 9.511 | 9.770 | 594,070 | -0.01(-0.06%) |
Feb 20, 2003 | 9.858 | 9.858 | 9.637 | 9.776 | 264,172 | -0.08(-0.77%) |
Feb 19, 2003 | 9.933 | 9.990 | 9.807 | 9.851 | 343,868 | -0.19(-1.88%) |
Feb 18, 2003 | 9.889 | 10.13 | 9.883 | 10.04 | 367,364 | +0.21(+2.18%) |
Feb 14, 2003 | 9.637 | 9.826 | 9.549 | 9.826 | 322,119 | +0.18(+1.83%) |
Feb 13, 2003 | 9.801 | 9.801 | 9.537 | 9.650 | 380,700 | -0.09(-0.91%) |
Feb 12, 2003 | 9.732 | 10.03 | 9.700 | 9.738 | 377,684 | -0.12(-1.21%) |
Feb 11, 2003 | 9.984 | 10.03 | 9.770 | 9.858 | 547,554 | -0.19(-1.88%) |
Feb 10, 2003 | 9.921 | 10.12 | 9.889 | 10.05 | 336,089 | +0.23(+2.31%) |
Feb 07, 2003 | 10.08 | 10.12 | 9.782 | 9.820 | 315,768 | -0.20(-1.95%) |
Feb 06, 2003 | 10.03 | 10.11 | 9.946 | 10.02 | 337,994 | -0.14(-1.36%) |
Feb 05, 2003 | 10.28 | 10.51 | 10.13 | 10.15 | 683,927 | -0.10(-0.98%) |
Feb 04, 2003 | 10.34 | 10.34 | 10.15 | 10.25 | 806,646 | -0.09(-0.85%) |
Feb 03, 2003 | 10.16 | 10.35 | 10.12 | 10.34 | 750,446 | +0.19(+1.86%) |
Jan 31, 2003 | 9.537 | 10.27 | 9.511 | 10.15 | 848,241 | +0.52(+5.36%) |
Jan 30, 2003 | 9.914 | 9.927 | 9.625 | 9.637 | 381,018 | -0.28(-2.80%) |
Jan 29, 2003 | 9.574 | 9.984 | 9.429 | 9.914 | 759,178 | +0.18(+1.88%) |
Jan 28, 2003 | 9.669 | 9.801 | 9.600 | 9.732 | 295,765 | +0.06(+0.65%) |
Jan 27, 2003 | 10.06 | 10.06 | 9.568 | 9.669 | 485,956 | -0.42(-4.12%) |
Jan 24, 2003 | 10.12 | 10.20 | 10.02 | 10.08 | 915,713 | -0.03(-0.31%) |
Jan 23, 2003 | 9.984 | 10.15 | 9.889 | 10.12 | 392,289 | +0.16(+1.65%) |
Jan 22, 2003 | 10.12 | 10.12 | 9.889 | 9.952 | 703,772 | -0.10(-1.00%) |
Jan 21, 2003 | 10.15 | 10.15 | 9.996 | 10.05 | 234,802 | -0.09(-0.93%) |
Jan 17, 2003 | 10.30 | 10.32 | 10.08 | 10.15 | 303,544 | -0.15(-1.47%) |
Jan 16, 2003 | 10.24 | 10.35 | 10.14 | 10.30 | 591,530 | +0.07(+0.68%) |
Jan 15, 2003 | 10.42 | 10.46 | 10.17 | 10.23 | 1,355,312 | -0.23(-2.17%) |
Jan 14, 2003 | 10.36 | 10.51 | 10.33 | 10.46 | 913,967 | +0.09(+0.85%) |
Jan 13, 2003 | 10.39 | 10.46 | 10.32 | 10.37 | 696,469 | -0.03(-0.24%) |
Jan 10, 2003 | 10.13 | 10.39 | 10.12 | 10.39 | 782,833 | +0.16(+1.60%) |
Jan 09, 2003 | 9.921 | 10.25 | 9.921 | 10.23 | 415,309 | +0.32(+3.24%) |
Jan 08, 2003 | 10.08 | 10.10 | 9.763 | 9.908 | 1,197,507 | -0.17(-1.69%) |
Jan 07, 2003 | 10.24 | 10.24 | 10.07 | 10.08 | 596,769 | -0.16(-1.54%) |
Jan 06, 2003 | 10.10 | 10.30 | 10.10 | 10.24 | 966,674 | +0.18(+1.75%) |
Jan 03, 2003 | 10.08 | 10.11 | 9.990 | 10.06 | 579,782 | -0.02(-0.19%) |
Jan 02, 2003 | 9.795 | 10.08 | 9.763 | 10.08 | 499,451 | +0.28(+2.89%) |
Dec 31, 2002 | 9.889 | 9.984 | 9.612 | 9.795 | 467,064 | -0.09(-0.96%) |
Dec 30, 2002 | 9.574 | 9.914 | 9.568 | 9.889 | 442,774 | +0.33(+3.43%) |
Dec 27, 2002 | 9.524 | 9.606 | 9.480 | 9.562 | 319,102 | -0.04(-0.46%) |
Dec 26, 2002 | 9.637 | 9.700 | 9.524 | 9.606 | 309,418 | +0.03(+0.33%) |
Dec 24, 2002 | 9.574 | 9.606 | 9.511 | 9.574 | 117,798 | -0.08(-0.85%) |
Dec 23, 2002 | 9.776 | 9.858 | 9.606 | 9.656 | 1,108,603 | -0.20(-2.04%) |
Dec 20, 2002 | 9.870 | 9.952 | 9.782 | 9.858 | 981,121 | +0.01(+0.13%) |
Dec 19, 2002 | 9.770 | 9.914 | 9.675 | 9.845 | 470,398 | +0.08(+0.84%) |
Dec 18, 2002 | 9.814 | 9.889 | 9.644 | 9.763 | 474,049 | -0.05(-0.51%) |
Dec 17, 2002 | 9.700 | 9.858 | 9.574 | 9.814 | 492,465 | +0.12(+1.23%) |
Dec 16, 2002 | 9.448 | 9.801 | 9.448 | 9.694 | 523,741 | +0.25(+2.67%) |
Dec 13, 2002 | 9.455 | 9.505 | 9.329 | 9.442 | 391,178 | -0.04(-0.40%) |
Dec 12, 2002 | 9.486 | 9.537 | 9.417 | 9.480 | 178,284 | -0.01(-0.13%) |
Dec 11, 2002 | 9.385 | 9.562 | 9.272 | 9.492 | 241,152 | +0.14(+1.55%) |
Dec 10, 2002 | 9.348 | 9.492 | 9.241 | 9.348 | 408,165 | +0.01(+0.13%) |
Dec 09, 2002 | 9.448 | 9.530 | 9.303 | 9.335 | 374,667 | -0.19(-1.98%) |
Dec 06, 2002 | 9.259 | 9.524 | 9.222 | 9.524 | 251,471 | +0.20(+2.09%) |
Dec 05, 2002 | 9.285 | 9.423 | 9.159 | 9.329 | 277,825 | +0.06(+0.61%) |
Dec 04, 2002 | 9.102 | 9.417 | 8.894 | 9.272 | 629,632 | +0.15(+1.66%) |
Dec 03, 2002 | 9.448 | 9.448 | 9.001 | 9.121 | 941,114 | -0.33(-3.47%) |