Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 8.498 | 8.552 | 8.339 | 8.514 | 629,761 | +0.04(+0.50%) |
Feb 27, 2003 | 8.339 | 8.472 | 8.328 | 8.472 | 712,412 | +0.21(+2.57%) |
Feb 26, 2003 | 8.286 | 8.413 | 8.259 | 8.259 | 863,780 | -0.08(-0.96%) |
Feb 25, 2003 | 8.366 | 8.483 | 8.302 | 8.339 | 1,265,548 | -0.11(-1.26%) |
Feb 24, 2003 | 8.392 | 8.498 | 8.233 | 8.445 | 1,596,526 | +0.25(+3.11%) |
Feb 21, 2003 | 8.084 | 8.228 | 8.047 | 8.190 | 517,553 | +0.06(+0.78%) |
Feb 20, 2003 | 8.233 | 8.307 | 8.084 | 8.127 | 596,061 | -0.11(-1.29%) |
Feb 19, 2003 | 8.259 | 8.413 | 8.132 | 8.233 | 3,010,431 | -0.07(-0.90%) |
Feb 18, 2003 | 8.169 | 8.467 | 8.063 | 8.307 | 966,576 | +0.14(+1.76%) |
Feb 14, 2003 | 8.004 | 8.164 | 7.962 | 8.164 | 814,642 | +0.20(+2.47%) |
Feb 13, 2003 | 8.047 | 8.100 | 7.904 | 7.967 | 2,171,878 | -0.16(-1.96%) |
Feb 12, 2003 | 7.914 | 8.206 | 7.914 | 8.127 | 8,270,683 | -0.07(-0.91%) |
Feb 11, 2003 | 8.318 | 8.366 | 8.148 | 8.201 | 1,046,967 | -0.12(-1.40%) |
Feb 10, 2003 | 8.392 | 8.472 | 8.259 | 8.318 | 1,069,183 | +0.01(+0.06%) |
Feb 07, 2003 | 8.684 | 8.684 | 8.313 | 8.313 | 602,462 | -0.37(-4.28%) |
Feb 06, 2003 | 8.870 | 8.923 | 8.552 | 8.684 | 524,895 | -0.27(-3.02%) |
Feb 05, 2003 | 8.955 | 9.056 | 8.658 | 8.955 | 550,123 | -0.02(-0.24%) |
Feb 04, 2003 | 9.162 | 9.189 | 8.870 | 8.976 | 466,343 | -0.23(-2.54%) |
Feb 03, 2003 | 9.189 | 9.311 | 9.030 | 9.210 | 376,350 | +0.02(+0.17%) |
Jan 31, 2003 | 9.030 | 9.221 | 8.918 | 9.194 | 536,003 | -0.09(-0.97%) |
Jan 30, 2003 | 9.269 | 9.322 | 9.136 | 9.285 | 316,669 | +0.10(+1.04%) |
Jan 29, 2003 | 9.088 | 9.375 | 8.472 | 9.189 | 1,103,636 | +0.11(+1.17%) |
Jan 28, 2003 | 9.640 | 9.640 | 9.083 | 9.083 | 887,314 | -0.56(-5.79%) |
Jan 27, 2003 | 9.694 | 9.747 | 9.534 | 9.640 | 332,484 | -0.10(-0.98%) |
Jan 24, 2003 | 10.14 | 10.20 | 9.720 | 9.736 | 444,316 | -0.41(-4.03%) |
Jan 23, 2003 | 10.08 | 10.18 | 9.853 | 10.14 | 411,180 | +0.20(+2.03%) |
Jan 22, 2003 | 9.986 | 10.33 | 9.853 | 9.943 | 765,127 | -0.20(-1.94%) |
Jan 21, 2003 | 10.61 | 10.61 | 9.980 | 10.14 | 351,122 | -0.39(-3.73%) |
Jan 17, 2003 | 10.61 | 10.63 | 10.49 | 10.53 | 249,833 | -0.16(-1.49%) |
Jan 16, 2003 | 10.49 | 10.72 | 10.49 | 10.69 | 218,769 | +0.23(+2.18%) |
Jan 15, 2003 | 10.68 | 10.68 | 10.38 | 10.46 | 481,217 | -0.29(-2.72%) |
Jan 14, 2003 | 10.59 | 10.82 | 10.46 | 10.76 | 445,445 | +0.04(+0.35%) |
Jan 13, 2003 | 10.76 | 10.87 | 10.59 | 10.72 | 170,760 | +0.01(+0.10%) |
Jan 10, 2003 | 10.53 | 10.76 | 10.52 | 10.71 | 279,015 | +0.19(+1.77%) |
Jan 09, 2003 | 10.57 | 10.64 | 10.48 | 10.52 | 254,163 | +0.04(+0.40%) |
Jan 08, 2003 | 10.78 | 10.78 | 10.39 | 10.48 | 352,252 | -0.30(-2.81%) |
Jan 07, 2003 | 10.73 | 10.78 | 10.62 | 10.78 | 697,350 | +0.11(+0.99%) |
Jan 06, 2003 | 10.41 | 10.69 | 10.41 | 10.68 | 470,297 | +0.21(+2.03%) |
Jan 03, 2003 | 10.46 | 10.60 | 10.38 | 10.46 | 252,092 | +0.01(+0.10%) |
Jan 02, 2003 | 10.20 | 10.45 | 10.15 | 10.45 | 229,688 | +0.31(+3.04%) |
Dec 31, 2002 | 10.14 | 10.36 | 10.09 | 10.14 | 491,760 | +0.05(+0.53%) |
Dec 30, 2002 | 10.17 | 10.22 | 9.980 | 10.09 | 253,222 | -0.08(-0.78%) |
Dec 27, 2002 | 10.18 | 10.21 | 10.11 | 10.17 | 413,628 | -0.06(-0.57%) |
Dec 26, 2002 | 10.09 | 10.30 | 10.03 | 10.23 | 588,342 | +0.16(+1.58%) |
Dec 24, 2002 | 10.15 | 10.20 | 10.04 | 10.07 | 172,454 | -0.13(-1.30%) |
Dec 23, 2002 | 10.07 | 10.24 | 10.07 | 10.20 | 261,506 | -0.07(-0.72%) |
Dec 20, 2002 | 10.28 | 10.33 | 10.19 | 10.28 | 517,553 | +0.00(+0.00%) |
Dec 19, 2002 | 10.17 | 10.28 | 10.11 | 10.28 | 370,514 | +0.15(+1.47%) |
Dec 18, 2002 | 10.28 | 10.30 | 10.07 | 10.13 | 204,084 | -0.16(-1.55%) |
Dec 17, 2002 | 10.40 | 10.45 | 10.29 | 10.29 | 93,946 | -0.11(-1.07%) |
Dec 16, 2002 | 10.07 | 10.41 | 10.07 | 10.40 | 473,874 | +0.28(+2.78%) |
Dec 13, 2002 | 10.46 | 10.46 | 10.09 | 10.12 | 273,555 | -0.39(-3.69%) |
Dec 12, 2002 | 10.20 | 10.52 | 10.18 | 10.51 | 240,420 | +0.27(+2.59%) |
Dec 11, 2002 | 10.17 | 10.25 | 10.01 | 10.24 | 157,769 | +0.11(+1.10%) |
Dec 10, 2002 | 10.04 | 10.13 | 9.858 | 10.13 | 261,129 | +0.12(+1.22%) |
Dec 09, 2002 | 10.13 | 10.13 | 9.879 | 10.01 | 266,778 | -0.18(-1.72%) |
Dec 06, 2002 | 9.986 | 10.26 | 9.980 | 10.18 | 156,828 | -0.01(-0.10%) |
Dec 05, 2002 | 10.29 | 10.35 | 10.05 | 10.19 | 215,945 | -0.05(-0.47%) |
Dec 04, 2002 | 10.11 | 10.39 | 10.11 | 10.24 | 284,475 | +0.00(+0.00%) |
Dec 03, 2002 | 10.73 | 10.73 | 10.19 | 10.24 | 386,705 | -0.46(-4.32%) |