Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 9.372 | 9.434 | 9.358 | 9.374 | 131,534 | +0.08(+0.86%) |
Feb 27, 2003 | 9.284 | 9.358 | 9.284 | 9.294 | 9,502 | +0.05(+0.50%) |
Feb 26, 2003 | 9.278 | 9.328 | 9.240 | 9.248 | 40,510 | -0.08(-0.90%) |
Feb 25, 2003 | 9.198 | 9.332 | 9.136 | 9.332 | 124,032 | +0.04(+0.45%) |
Feb 24, 2003 | 9.368 | 9.408 | 9.278 | 9.290 | 151,539 | -0.11(-1.15%) |
Feb 21, 2003 | 9.300 | 9.456 | 9.296 | 9.398 | 278,572 | +0.08(+0.88%) |
Feb 20, 2003 | 9.388 | 9.388 | 9.272 | 9.316 | 117,030 | +0.02(+0.17%) |
Feb 19, 2003 | 9.406 | 9.414 | 9.258 | 9.300 | 78,020 | -0.10(-1.11%) |
Feb 18, 2003 | 9.358 | 9.418 | 9.338 | 9.404 | 67,017 | +0.20(+2.19%) |
Feb 14, 2003 | 9.064 | 9.202 | 9.038 | 9.202 | 171,544 | +0.11(+1.17%) |
Feb 13, 2003 | 9.106 | 9.106 | 8.998 | 9.096 | 34,008 | -0.04(-0.46%) |
Feb 12, 2003 | 9.248 | 9.288 | 9.106 | 9.138 | 107,027 | -0.12(-1.30%) |
Feb 11, 2003 | 9.358 | 9.376 | 9.212 | 9.258 | 33,508 | -0.04(-0.43%) |
Feb 10, 2003 | 9.222 | 9.298 | 9.150 | 9.298 | 324,584 | +0.08(+0.91%) |
Feb 07, 2003 | 9.402 | 9.434 | 9.214 | 9.214 | 22,505 | -0.14(-1.54%) |
Feb 06, 2003 | 9.438 | 9.438 | 9.324 | 9.358 | 26,506 | -0.06(-0.64%) |
Feb 05, 2003 | 9.490 | 9.538 | 9.418 | 9.418 | 20,505 | +0.02(+0.21%) |
Feb 04, 2003 | 9.498 | 9.498 | 9.358 | 9.398 | 100,026 | -0.14(-1.47%) |
Feb 03, 2003 | 9.558 | 9.575 | 9.528 | 9.538 | 122,031 | +0.04(+0.42%) |
Jan 31, 2003 | 9.388 | 9.528 | 9.368 | 9.498 | 205,053 | +0.07(+0.74%) |
Jan 30, 2003 | 9.588 | 9.611 | 9.418 | 9.428 | 5,001,303 | -0.14(-1.46%) |
Jan 29, 2003 | 9.474 | 9.627 | 9.340 | 9.568 | 214,555 | +0.04(+0.46%) |
Jan 28, 2003 | 9.428 | 9.524 | 9.396 | 9.524 | 319,583 | +0.14(+1.45%) |
Jan 27, 2003 | 9.484 | 9.562 | 9.348 | 9.388 | 374,097 | -0.15(-1.57%) |
Jan 24, 2003 | 9.747 | 9.747 | 9.538 | 9.538 | 704,183 | -0.23(-2.31%) |
Jan 23, 2003 | 9.777 | 9.803 | 9.647 | 9.763 | 614,160 | +0.09(+0.89%) |
Jan 22, 2003 | 9.717 | 9.765 | 9.651 | 9.677 | 89,523 | -0.09(-0.90%) |
Jan 21, 2003 | 9.877 | 9.933 | 9.747 | 9.765 | 214,055 | -0.08(-0.85%) |
Jan 17, 2003 | 9.967 | 9.995 | 9.837 | 9.849 | 322,584 | -0.19(-1.93%) |
Jan 16, 2003 | 10.07 | 10.15 | 10.02 | 10.04 | 244,563 | +0.01(+0.12%) |
Jan 15, 2003 | 10.09 | 10.12 | 9.981 | 10.03 | 65,016 | -0.10(-1.03%) |
Jan 14, 2003 | 10.10 | 10.14 | 10.07 | 10.14 | 190,549 | +0.02(+0.16%) |
Jan 13, 2003 | 10.24 | 10.24 | 10.07 | 10.12 | 183,047 | -0.04(-0.41%) |
Jan 10, 2003 | 10.04 | 10.19 | 10.03 | 10.16 | 177,046 | +0.03(+0.34%) |
Jan 09, 2003 | 10.04 | 10.15 | 10.04 | 10.13 | 155,040 | +0.18(+1.79%) |
Jan 08, 2003 | 10.08 | 10.08 | 9.949 | 9.949 | 45,511 | -0.14(-1.43%) |
Jan 07, 2003 | 10.17 | 10.18 | 10.07 | 10.09 | 59,015 | -0.05(-0.51%) |
Jan 06, 2003 | 10.03 | 10.20 | 10.03 | 10.15 | 106,027 | +0.17(+1.68%) |
Jan 03, 2003 | 9.957 | 10.01 | 9.927 | 9.977 | 248,064 | -0.03(-0.30%) |
Jan 02, 2003 | 9.737 | 10.02 | 9.737 | 10.01 | 265,569 | +0.28(+2.92%) |
Dec 31, 2002 | 9.647 | 9.753 | 9.594 | 9.723 | 423,610 | +0.05(+0.48%) |
Dec 30, 2002 | 9.637 | 9.677 | 9.569 | 9.677 | 400,604 | +0.00(+0.02%) |
Dec 27, 2002 | 9.743 | 9.795 | 9.653 | 9.675 | 409,106 | -0.12(-1.22%) |
Dec 26, 2002 | 9.847 | 9.901 | 9.767 | 9.795 | 77,020 | -0.00(-0.02%) |
Dec 24, 2002 | 9.817 | 9.817 | 9.765 | 9.797 | 141,036 | -0.01(-0.14%) |
Dec 23, 2002 | 9.747 | 9.827 | 9.747 | 9.811 | 455,118 | +0.01(+0.14%) |
Dec 20, 2002 | 9.687 | 9.797 | 9.687 | 9.797 | 135,535 | +0.14(+1.45%) |
Dec 19, 2002 | 9.687 | 9.817 | 9.604 | 9.657 | 488,127 | -0.07(-0.72%) |
Dec 18, 2002 | 9.749 | 9.771 | 9.707 | 9.727 | 168,543 | -0.14(-1.42%) |
Dec 17, 2002 | 9.927 | 9.937 | 9.837 | 9.867 | 896,233 | -0.02(-0.18%) |
Dec 16, 2002 | 9.755 | 9.887 | 9.755 | 9.885 | 142,537 | +0.18(+1.83%) |
Dec 13, 2002 | 9.797 | 9.797 | 9.707 | 9.707 | 249,064 | -0.17(-1.68%) |
Dec 12, 2002 | 9.887 | 9.927 | 9.829 | 9.873 | 2,795,228 | +0.00(+0.02%) |
Dec 11, 2002 | 9.797 | 9.903 | 9.751 | 9.871 | 131,034 | +0.03(+0.35%) |
Dec 10, 2002 | 9.777 | 9.837 | 9.697 | 9.837 | 160,041 | +0.14(+1.46%) |
Dec 09, 2002 | 9.877 | 9.877 | 9.695 | 9.695 | 451,617 | -0.20(-2.02%) |
Dec 06, 2002 | 9.781 | 9.937 | 9.781 | 9.895 | 120,531 | +0.00(+0.02%) |
Dec 05, 2002 | 9.979 | 9.979 | 9.813 | 9.893 | 110,028 | -0.04(-0.36%) |
Dec 04, 2002 | 9.873 | 9.975 | 9.873 | 9.929 | 415,608 | -0.09(-0.88%) |
Dec 03, 2002 | 10.03 | 10.07 | 9.973 | 10.02 | 209,054 | -0.14(-1.38%) |