Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 8.988 | 9.217 | 8.934 | 9.163 | 13,399,156 | +0.24(+2.72%) |
Feb 27, 2003 | 8.665 | 8.928 | 8.618 | 8.921 | 10,868,805 | +0.30(+3.43%) |
Feb 26, 2003 | 8.786 | 8.867 | 8.598 | 8.625 | 8,579,518 | -0.23(-2.59%) |
Feb 25, 2003 | 8.954 | 8.954 | 8.705 | 8.853 | 9,917,027 | -0.08(-0.90%) |
Feb 24, 2003 | 9.156 | 9.163 | 8.860 | 8.934 | 5,987,081 | -0.21(-2.28%) |
Feb 21, 2003 | 8.928 | 9.217 | 8.901 | 9.143 | 5,883,853 | +0.13(+1.49%) |
Feb 20, 2003 | 9.257 | 9.257 | 8.954 | 9.008 | 5,475,248 | -0.08(-0.89%) |
Feb 19, 2003 | 9.082 | 9.170 | 9.028 | 9.089 | 6,848,404 | +0.03(+0.37%) |
Feb 18, 2003 | 8.941 | 9.103 | 8.928 | 9.055 | 8,255,277 | -0.11(-1.25%) |
Feb 14, 2003 | 8.968 | 9.183 | 8.860 | 9.170 | 10,722,355 | +0.03(+0.37%) |
Feb 13, 2003 | 9.190 | 9.237 | 9.028 | 9.136 | 8,767,259 | -0.18(-1.88%) |
Feb 12, 2003 | 9.298 | 9.459 | 9.204 | 9.311 | 8,626,007 | -0.05(-0.50%) |
Feb 11, 2003 | 9.305 | 9.547 | 9.298 | 9.358 | 10,259,388 | +0.13(+1.46%) |
Feb 10, 2003 | 9.183 | 9.264 | 9.129 | 9.224 | 6,858,059 | +0.10(+1.11%) |
Feb 07, 2003 | 9.278 | 9.406 | 9.076 | 9.123 | 8,123,531 | -0.09(-0.95%) |
Feb 06, 2003 | 9.399 | 9.507 | 9.210 | 9.210 | 8,354,941 | -0.26(-2.70%) |
Feb 05, 2003 | 9.628 | 9.749 | 9.459 | 9.466 | 7,073,724 | -0.16(-1.68%) |
Feb 04, 2003 | 9.614 | 9.688 | 9.459 | 9.628 | 10,110,858 | -0.15(-1.52%) |
Feb 03, 2003 | 9.473 | 9.843 | 9.473 | 9.776 | 9,947,476 | +0.19(+1.97%) |
Jan 31, 2003 | 9.594 | 9.688 | 9.365 | 9.587 | 13,180,966 | -0.15(-1.52%) |
Jan 30, 2003 | 9.729 | 9.803 | 9.560 | 9.735 | 10,479,657 | +0.05(+0.56%) |
Jan 29, 2003 | 9.884 | 9.884 | 9.594 | 9.682 | 10,329,197 | -0.20(-1.98%) |
Jan 28, 2003 | 9.897 | 9.951 | 9.762 | 9.877 | 9,278,647 | -0.02(-0.20%) |
Jan 27, 2003 | 9.857 | 10.09 | 9.857 | 9.897 | 8,982,627 | -0.13(-1.34%) |
Jan 24, 2003 | 10.29 | 10.31 | 9.951 | 10.03 | 13,605,464 | -0.07(-0.67%) |
Jan 23, 2003 | 10.05 | 10.29 | 9.863 | 10.10 | 22,165,820 | -0.24(-2.34%) |
Jan 22, 2003 | 10.32 | 10.73 | 10.23 | 10.34 | 10,874,598 | +0.01(+0.13%) |
Jan 21, 2003 | 10.52 | 10.54 | 10.31 | 10.33 | 9,753,496 | -0.07(-0.71%) |
Jan 17, 2003 | 10.67 | 10.68 | 10.24 | 10.40 | 20,871,830 | -0.27(-2.52%) |
Jan 16, 2003 | 11.26 | 11.37 | 10.54 | 10.67 | 25,499,124 | -0.57(-5.03%) |
Jan 15, 2003 | 11.26 | 11.34 | 11.06 | 11.24 | 9,508,422 | -0.18(-1.59%) |
Jan 14, 2003 | 11.55 | 11.61 | 11.34 | 11.42 | 11,036,198 | -0.25(-2.13%) |
Jan 13, 2003 | 11.68 | 11.70 | 11.48 | 11.67 | 8,237,602 | +0.06(+0.52%) |
Jan 10, 2003 | 11.26 | 11.61 | 11.21 | 11.61 | 11,476,737 | +0.25(+2.19%) |
Jan 09, 2003 | 11.30 | 11.51 | 11.28 | 11.36 | 12,288,303 | +0.02(+0.18%) |
Jan 08, 2003 | 11.13 | 11.39 | 11.08 | 11.34 | 8,445,395 | +0.11(+1.02%) |
Jan 07, 2003 | 11.21 | 11.23 | 11.01 | 11.22 | 7,355,782 | +0.01(+0.12%) |
Jan 06, 2003 | 10.94 | 11.22 | 10.89 | 11.21 | 10,858,853 | +0.36(+3.29%) |
Jan 03, 2003 | 11.11 | 11.14 | 10.79 | 10.85 | 8,488,172 | -0.29(-2.60%) |
Jan 02, 2003 | 10.89 | 11.17 | 10.74 | 11.14 | 12,340,585 | +0.32(+2.92%) |
Dec 31, 2002 | 10.57 | 10.83 | 10.51 | 10.83 | 11,462,181 | +0.22(+2.10%) |
Dec 30, 2002 | 10.52 | 10.60 | 10.37 | 10.60 | 10,675,716 | +0.17(+1.61%) |
Dec 27, 2002 | 10.43 | 10.55 | 10.42 | 10.44 | 9,007,580 | -0.05(-0.51%) |
Dec 26, 2002 | 10.44 | 10.54 | 10.41 | 10.49 | 8,602,688 | +0.07(+0.65%) |
Dec 24, 2002 | 10.35 | 10.48 | 10.31 | 10.42 | 5,736,066 | -0.05(-0.45%) |
Dec 23, 2002 | 10.23 | 10.47 | 10.21 | 10.47 | 16,877,572 | -0.13(-1.27%) |
Dec 20, 2002 | 10.44 | 10.68 | 10.42 | 10.60 | 28,861,686 | +0.07(+0.70%) |
Dec 19, 2002 | 10.59 | 10.70 | 10.44 | 10.53 | 16,619,130 | -0.22(-2.00%) |
Dec 18, 2002 | 10.58 | 10.83 | 10.57 | 10.75 | 19,719,538 | -0.02(-0.19%) |
Dec 17, 2002 | 11.14 | 11.23 | 10.49 | 10.77 | 52,482,800 | -0.94(-8.00%) |
Dec 16, 2002 | 11.78 | 11.82 | 11.54 | 11.70 | 9,405,937 | +0.03(+0.23%) |
Dec 13, 2002 | 11.55 | 11.91 | 11.53 | 11.67 | 8,133,928 | -0.04(-0.34%) |
Dec 12, 2002 | 11.58 | 11.80 | 11.58 | 11.71 | 8,583,676 | +0.13(+1.16%) |
Dec 11, 2002 | 11.51 | 11.67 | 11.40 | 11.58 | 9,708,343 | -0.10(-0.86%) |
Dec 10, 2002 | 11.72 | 11.76 | 11.57 | 11.68 | 9,277,904 | -0.03(-0.29%) |
Dec 09, 2002 | 12.02 | 12.09 | 11.57 | 11.71 | 14,032,635 | -0.38(-3.17%) |
Dec 06, 2002 | 12.34 | 12.47 | 12.04 | 12.10 | 12,466,390 | -0.55(-4.31%) |
Dec 05, 2002 | 12.23 | 12.91 | 11.97 | 12.64 | 20,970,454 | +0.28(+2.23%) |
Dec 04, 2002 | 12.13 | 12.56 | 11.85 | 12.37 | 10,558,378 | +0.09(+0.71%) |
Dec 03, 2002 | 12.59 | 12.60 | 12.21 | 12.28 | 6,747,701 | -0.34(-2.67%) |