Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 10.07 | 10.58 | 10.07 | 10.31 | 357,004 | +0.22(+2.22%) |
Feb 27, 2003 | 9.499 | 10.19 | 9.499 | 10.09 | 252,084 | +0.53(+5.50%) |
Feb 26, 2003 | 9.753 | 9.827 | 9.525 | 9.560 | 134,398 | -0.18(-1.86%) |
Feb 25, 2003 | 9.340 | 9.771 | 9.340 | 9.741 | 142,987 | +0.33(+3.48%) |
Feb 24, 2003 | 9.478 | 9.577 | 9.344 | 9.413 | 94,938 | -0.15(-1.58%) |
Feb 21, 2003 | 9.461 | 9.577 | 9.409 | 9.564 | 220,980 | +0.12(+1.28%) |
Feb 20, 2003 | 9.262 | 9.603 | 9.262 | 9.443 | 192,893 | +0.18(+1.95%) |
Feb 19, 2003 | 9.284 | 9.473 | 9.107 | 9.262 | 170,377 | -0.32(-3.33%) |
Feb 18, 2003 | 9.275 | 9.585 | 9.198 | 9.581 | 132,773 | +0.33(+3.59%) |
Feb 14, 2003 | 9.047 | 9.336 | 9.047 | 9.249 | 214,016 | +0.20(+2.19%) |
Feb 13, 2003 | 8.935 | 9.129 | 8.840 | 9.051 | 138,344 | +0.12(+1.40%) |
Feb 12, 2003 | 8.952 | 9.202 | 8.909 | 8.926 | 96,330 | -0.19(-2.08%) |
Feb 11, 2003 | 9.047 | 9.327 | 8.952 | 9.116 | 157,843 | +0.02(+0.24%) |
Feb 10, 2003 | 9.133 | 9.206 | 8.896 | 9.094 | 175,716 | -0.06(-0.71%) |
Feb 07, 2003 | 9.478 | 9.573 | 9.146 | 9.159 | 74,743 | -0.30(-3.14%) |
Feb 06, 2003 | 9.258 | 9.469 | 9.258 | 9.456 | 73,814 | +0.19(+2.00%) |
Feb 05, 2003 | 9.293 | 9.659 | 9.237 | 9.271 | 86,117 | -0.12(-1.33%) |
Feb 04, 2003 | 9.379 | 9.422 | 9.331 | 9.396 | 87,742 | -0.04(-0.46%) |
Feb 03, 2003 | 9.435 | 9.611 | 9.353 | 9.439 | 109,793 | -0.08(-0.86%) |
Jan 31, 2003 | 9.310 | 9.564 | 9.262 | 9.521 | 150,647 | +0.19(+1.98%) |
Jan 30, 2003 | 9.680 | 9.758 | 9.245 | 9.336 | 141,998 | -0.34(-3.56%) |
Jan 29, 2003 | 9.521 | 9.693 | 9.383 | 9.680 | 177,805 | +0.13(+1.31%) |
Jan 28, 2003 | 9.478 | 9.611 | 9.413 | 9.555 | 138,344 | +0.06(+0.68%) |
Jan 27, 2003 | 9.370 | 9.577 | 9.370 | 9.491 | 177,341 | +0.10(+1.10%) |
Jan 24, 2003 | 9.753 | 9.809 | 9.387 | 9.387 | 136,023 | -0.40(-4.09%) |
Jan 23, 2003 | 9.715 | 9.792 | 9.607 | 9.788 | 138,577 | +0.12(+1.29%) |
Jan 22, 2003 | 9.973 | 10.02 | 9.629 | 9.663 | 95,634 | -0.37(-3.65%) |
Jan 21, 2003 | 10.12 | 10.17 | 9.999 | 10.03 | 114,204 | -0.10(-0.98%) |
Jan 17, 2003 | 10.46 | 10.46 | 10.13 | 10.13 | 249,763 | -0.34(-3.25%) |
Jan 16, 2003 | 10.59 | 10.87 | 10.47 | 10.47 | 118,846 | -0.17(-1.58%) |
Jan 15, 2003 | 10.75 | 10.75 | 10.52 | 10.64 | 75,671 | -0.10(-0.92%) |
Jan 14, 2003 | 10.53 | 10.74 | 10.47 | 10.74 | 116,989 | +0.23(+2.21%) |
Jan 13, 2003 | 10.57 | 10.72 | 10.45 | 10.50 | 153,432 | -0.12(-1.14%) |
Jan 10, 2003 | 10.85 | 10.88 | 10.47 | 10.62 | 228,176 | -0.19(-1.75%) |
Jan 09, 2003 | 10.54 | 10.88 | 10.53 | 10.81 | 175,020 | +0.27(+2.57%) |
Jan 08, 2003 | 10.82 | 10.87 | 10.54 | 10.54 | 183,376 | -0.33(-3.01%) |
Jan 07, 2003 | 10.79 | 10.91 | 10.65 | 10.87 | 217,034 | -0.01(-0.08%) |
Jan 06, 2003 | 10.75 | 10.95 | 10.73 | 10.88 | 286,671 | +0.11(+1.04%) |
Jan 03, 2003 | 10.80 | 10.86 | 10.49 | 10.77 | 197,303 | -0.00(-0.04%) |
Jan 02, 2003 | 10.69 | 10.90 | 10.63 | 10.77 | 169,681 | +0.07(+0.69%) |
Dec 31, 2002 | 10.58 | 10.87 | 10.58 | 10.70 | 272,047 | +0.22(+2.06%) |
Dec 30, 2002 | 10.37 | 10.62 | 10.28 | 10.48 | 246,978 | +0.00(+0.00%) |
Dec 27, 2002 | 10.36 | 10.51 | 10.17 | 10.48 | 173,859 | -0.01(-0.12%) |
Dec 26, 2002 | 10.34 | 10.62 | 10.24 | 10.49 | 167,592 | +0.12(+1.16%) |
Dec 24, 2002 | 10.17 | 10.60 | 10.35 | 10.37 | 94,009 | -0.18(-1.75%) |
Dec 23, 2002 | 10.17 | 10.56 | 9.965 | 10.56 | 659,691 | +0.47(+4.70%) |
Dec 20, 2002 | 10.17 | 10.17 | 9.965 | 10.09 | 575,895 | -0.02(-0.17%) |
Dec 19, 2002 | 10.31 | 10.32 | 10.03 | 10.10 | 509,972 | -0.14(-1.35%) |
Dec 18, 2002 | 10.43 | 10.43 | 10.12 | 10.24 | 207,517 | -0.21(-2.02%) |
Dec 17, 2002 | 10.66 | 10.67 | 10.37 | 10.45 | 240,942 | -0.32(-2.96%) |
Dec 16, 2002 | 10.09 | 10.99 | 10.08 | 10.77 | 331,238 | +0.57(+5.62%) |
Dec 13, 2002 | 10.56 | 10.69 | 10.11 | 10.20 | 194,982 | -0.40(-3.82%) |
Dec 12, 2002 | 11.16 | 11.20 | 10.47 | 10.60 | 653,192 | -0.64(-5.67%) |
Dec 11, 2002 | 11.31 | 11.52 | 11.19 | 11.24 | 187,786 | -0.14(-1.22%) |
Dec 10, 2002 | 11.13 | 11.45 | 11.05 | 11.38 | 290,849 | +0.22(+1.93%) |
Dec 09, 2002 | 11.86 | 11.86 | 11.15 | 11.16 | 220,748 | -0.81(-6.73%) |
Dec 06, 2002 | 11.71 | 11.99 | 11.58 | 11.97 | 236,532 | +0.23(+1.94%) |
Dec 05, 2002 | 11.74 | 11.92 | 11.67 | 11.74 | 237,461 | -0.02(-0.15%) |
Dec 04, 2002 | 11.68 | 11.86 | 11.57 | 11.76 | 113,507 | +0.06(+0.55%) |
Dec 03, 2002 | 11.74 | 11.79 | 11.63 | 11.69 | 129,756 | -0.05(-0.44%) |