Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 8.518 | 8.606 | 8.400 | 8.469 | 854,796 | +0.05(+0.58%) |
Feb 27, 2003 | 8.253 | 8.586 | 8.145 | 8.419 | 528,490 | +0.17(+2.02%) |
Feb 26, 2003 | 8.194 | 8.262 | 8.105 | 8.253 | 474,377 | +0.12(+1.45%) |
Feb 25, 2003 | 8.733 | 8.743 | 8.135 | 8.135 | 520,541 | -0.61(-6.96%) |
Feb 24, 2003 | 8.341 | 8.979 | 7.850 | 8.743 | 427,092 | -0.44(-4.81%) |
Feb 21, 2003 | 9.008 | 9.234 | 8.881 | 9.185 | 156,936 | +0.23(+2.52%) |
Feb 20, 2003 | 9.155 | 9.175 | 8.822 | 8.959 | 184,757 | -0.17(-1.83%) |
Feb 19, 2003 | 9.126 | 9.214 | 9.038 | 9.126 | 144,198 | +0.02(+0.22%) |
Feb 18, 2003 | 8.930 | 9.155 | 8.930 | 9.106 | 344,344 | +0.32(+3.69%) |
Feb 14, 2003 | 9.146 | 9.175 | 8.783 | 8.783 | 255,175 | -0.26(-2.93%) |
Feb 13, 2003 | 9.136 | 9.283 | 8.773 | 9.047 | 292,473 | -0.09(-0.97%) |
Feb 12, 2003 | 9.666 | 9.783 | 9.126 | 9.136 | 230,717 | -0.68(-6.90%) |
Feb 11, 2003 | 9.666 | 9.823 | 9.518 | 9.813 | 195,865 | +0.15(+1.52%) |
Feb 10, 2003 | 9.371 | 9.705 | 9.126 | 9.666 | 401,513 | +0.26(+2.71%) |
Feb 07, 2003 | 9.960 | 10.01 | 9.411 | 9.411 | 222,666 | -0.39(-4.00%) |
Feb 06, 2003 | 9.901 | 10.01 | 9.666 | 9.803 | 209,113 | -0.06(-0.60%) |
Feb 05, 2003 | 9.901 | 9.989 | 9.715 | 9.862 | 268,117 | +0.01(+0.10%) |
Feb 04, 2003 | 10.01 | 10.11 | 9.715 | 9.852 | 294,613 | -0.26(-2.52%) |
Feb 03, 2003 | 10.23 | 10.29 | 9.989 | 10.11 | 220,017 | -0.03(-0.29%) |
Jan 31, 2003 | 9.940 | 10.29 | 9.911 | 10.14 | 204,221 | +0.10(+0.98%) |
Jan 30, 2003 | 10.35 | 10.35 | 9.852 | 10.04 | 413,335 | -0.27(-2.66%) |
Jan 29, 2003 | 9.862 | 10.55 | 9.715 | 10.31 | 407,220 | +0.26(+2.54%) |
Jan 28, 2003 | 10.01 | 10.29 | 9.989 | 10.06 | 719,769 | +0.20(+1.99%) |
Jan 27, 2003 | 10.24 | 10.24 | 9.725 | 9.862 | 345,159 | -0.38(-3.74%) |
Jan 24, 2003 | 10.27 | 10.30 | 9.901 | 10.24 | 286,053 | -0.03(-0.29%) |
Jan 23, 2003 | 10.30 | 10.58 | 10.21 | 10.27 | 355,248 | -0.15(-1.41%) |
Jan 22, 2003 | 10.85 | 10.89 | 10.35 | 10.42 | 262,920 | -0.53(-4.84%) |
Jan 21, 2003 | 11.06 | 11.24 | 10.93 | 10.95 | 245,188 | -0.01(-0.09%) |
Jan 17, 2003 | 11.02 | 11.14 | 10.79 | 10.96 | 284,422 | -0.09(-0.80%) |
Jan 16, 2003 | 11.21 | 11.48 | 10.99 | 11.05 | 703,974 | -0.65(-5.54%) |
Jan 15, 2003 | 11.75 | 11.81 | 11.24 | 11.70 | 936,729 | -0.34(-2.85%) |
Jan 14, 2003 | 11.92 | 12.15 | 11.78 | 12.04 | 322,739 | +0.09(+0.74%) |
Jan 13, 2003 | 12.34 | 12.36 | 11.78 | 11.95 | 268,728 | -0.20(-1.62%) |
Jan 10, 2003 | 12.07 | 12.27 | 12.02 | 12.15 | 389,183 | +0.06(+0.49%) |
Jan 09, 2003 | 11.74 | 12.18 | 11.68 | 12.09 | 422,506 | +0.36(+3.10%) |
Jan 08, 2003 | 11.92 | 12.01 | 11.68 | 11.73 | 272,601 | -0.23(-1.89%) |
Jan 07, 2003 | 11.73 | 12.15 | 11.73 | 11.95 | 602,882 | +0.23(+1.92%) |
Jan 06, 2003 | 11.28 | 11.73 | 11.21 | 11.73 | 358,712 | +0.50(+4.46%) |
Jan 03, 2003 | 11.99 | 11.99 | 11.21 | 11.23 | 545,916 | -0.79(-6.61%) |
Jan 02, 2003 | 10.60 | 12.24 | 10.60 | 12.02 | 1,027,223 | +1.46(+13.85%) |
Dec 31, 2002 | 10.34 | 10.66 | 10.07 | 10.56 | 401,819 | +0.12(+1.13%) |
Dec 30, 2002 | 9.911 | 10.44 | 9.872 | 10.44 | 327,631 | +0.56(+5.66%) |
Dec 27, 2002 | 10.01 | 10.17 | 9.803 | 9.882 | 417,207 | -0.13(-1.27%) |
Dec 26, 2002 | 9.989 | 10.22 | 9.715 | 10.01 | 346,178 | +0.06(+0.59%) |
Dec 24, 2002 | 10.25 | 10.26 | 9.872 | 9.950 | 327,733 | -0.40(-3.89%) |
Dec 23, 2002 | 9.921 | 10.35 | 9.911 | 10.35 | 455,422 | +0.39(+3.94%) |
Dec 20, 2002 | 9.322 | 9.960 | 9.224 | 9.960 | 721,400 | +0.63(+6.73%) |
Dec 19, 2002 | 9.254 | 9.460 | 9.028 | 9.332 | 613,073 | +0.09(+0.96%) |
Dec 18, 2002 | 8.900 | 9.420 | 8.832 | 9.244 | 428,417 | +0.30(+3.40%) |
Dec 17, 2002 | 8.626 | 9.077 | 8.498 | 8.940 | 717,018 | +0.27(+3.17%) |
Dec 16, 2002 | 8.204 | 8.665 | 8.105 | 8.665 | 349,235 | +0.56(+6.90%) |
Dec 13, 2002 | 8.684 | 8.684 | 8.096 | 8.105 | 317,338 | -0.73(-8.22%) |
Dec 12, 2002 | 8.832 | 9.028 | 8.704 | 8.832 | 492,618 | +0.29(+3.45%) |
Dec 11, 2002 | 8.429 | 8.547 | 8.243 | 8.537 | 296,753 | +0.01(+0.12%) |
Dec 10, 2002 | 8.684 | 8.694 | 8.341 | 8.527 | 422,812 | -0.02(-0.23%) |
Dec 09, 2002 | 9.126 | 9.126 | 8.047 | 8.547 | 1,076,138 | -0.58(-6.34%) |
Dec 06, 2002 | 9.263 | 9.499 | 8.989 | 9.126 | 397,641 | -0.24(-2.52%) |
Dec 05, 2002 | 9.960 | 9.960 | 9.322 | 9.361 | 306,944 | -0.60(-6.01%) |
Dec 04, 2002 | 9.548 | 9.980 | 9.273 | 9.960 | 288,804 | +0.41(+4.32%) |
Dec 03, 2002 | 9.842 | 9.852 | 9.518 | 9.548 | 265,060 | -0.39(-3.95%) |