Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 9.543 | 9.609 | 9.414 | 9.555 | 988,767 | +0.05(+0.57%) |
Feb 27, 2003 | 9.505 | 9.598 | 9.423 | 9.500 | 709,505 | +0.03(+0.31%) |
Feb 26, 2003 | 9.612 | 9.614 | 9.460 | 9.471 | 840,981 | -0.16(-1.67%) |
Feb 25, 2003 | 9.414 | 9.632 | 9.285 | 9.632 | 832,054 | +0.18(+1.94%) |
Feb 24, 2003 | 9.589 | 9.602 | 9.446 | 9.448 | 599,520 | -0.25(-2.53%) |
Feb 21, 2003 | 9.541 | 9.754 | 9.437 | 9.693 | 907,766 | +0.15(+1.59%) |
Feb 20, 2003 | 9.593 | 9.641 | 9.380 | 9.541 | 1,028,441 | -0.00(-0.02%) |
Feb 19, 2003 | 9.566 | 9.675 | 9.489 | 9.543 | 748,518 | -0.01(-0.07%) |
Feb 18, 2003 | 9.414 | 9.646 | 9.414 | 9.550 | 971,906 | +0.20(+2.09%) |
Feb 14, 2003 | 9.421 | 9.421 | 9.051 | 9.355 | 1,755,140 | -0.07(-0.70%) |
Feb 13, 2003 | 9.532 | 9.639 | 9.262 | 9.421 | 1,466,290 | -0.02(-0.26%) |
Feb 12, 2003 | 9.845 | 9.891 | 9.260 | 9.446 | 1,785,005 | -0.40(-4.06%) |
Feb 11, 2003 | 9.641 | 10.16 | 9.641 | 9.845 | 4,895,017 | +0.35(+3.70%) |
Feb 10, 2003 | 9.346 | 9.494 | 9.101 | 9.494 | 1,118,259 | +0.20(+2.20%) |
Feb 07, 2003 | 9.362 | 9.505 | 9.278 | 9.289 | 1,128,729 | +0.03(+0.32%) |
Feb 06, 2003 | 9.394 | 9.416 | 9.185 | 9.260 | 750,833 | -0.13(-1.40%) |
Feb 05, 2003 | 9.505 | 9.537 | 9.385 | 9.392 | 859,496 | -0.02(-0.24%) |
Feb 04, 2003 | 9.689 | 9.689 | 9.187 | 9.414 | 1,962,547 | -0.27(-2.81%) |
Feb 03, 2003 | 9.891 | 9.968 | 9.652 | 9.686 | 1,516,764 | -0.18(-1.82%) |
Jan 31, 2003 | 9.471 | 9.938 | 9.392 | 9.866 | 1,938,743 | +0.04(+0.39%) |
Jan 30, 2003 | 9.997 | 10.05 | 9.777 | 9.827 | 840,651 | -0.17(-1.68%) |
Jan 29, 2003 | 9.723 | 9.999 | 9.553 | 9.995 | 1,010,147 | +0.27(+2.82%) |
Jan 28, 2003 | 9.734 | 9.743 | 9.564 | 9.720 | 978,739 | -0.01(-0.14%) |
Jan 27, 2003 | 9.970 | 9.970 | 9.709 | 9.734 | 1,165,648 | -0.24(-2.37%) |
Jan 24, 2003 | 10.13 | 10.16 | 9.945 | 9.970 | 1,133,358 | -0.20(-1.99%) |
Jan 23, 2003 | 10.16 | 10.22 | 10.05 | 10.17 | 1,871,848 | +0.14(+1.43%) |
Jan 22, 2003 | 9.834 | 10.07 | 9.757 | 10.03 | 1,777,181 | +0.20(+1.98%) |
Jan 21, 2003 | 9.913 | 9.936 | 9.748 | 9.834 | 1,440,942 | -0.12(-1.16%) |
Jan 17, 2003 | 9.646 | 9.959 | 9.641 | 9.950 | 1,250,176 | +0.29(+2.98%) |
Jan 16, 2003 | 9.655 | 9.752 | 9.580 | 9.661 | 527,445 | +0.01(+0.09%) |
Jan 15, 2003 | 9.671 | 9.693 | 9.573 | 9.652 | 523,368 | -0.04(-0.44%) |
Jan 14, 2003 | 9.686 | 9.752 | 9.478 | 9.695 | 910,852 | -0.03(-0.30%) |
Jan 13, 2003 | 9.777 | 9.845 | 9.666 | 9.725 | 853,434 | -0.07(-0.67%) |
Jan 10, 2003 | 9.641 | 9.802 | 9.587 | 9.791 | 1,068,777 | +0.03(+0.30%) |
Jan 09, 2003 | 9.596 | 9.784 | 9.541 | 9.761 | 859,716 | +0.18(+1.89%) |
Jan 08, 2003 | 9.562 | 9.614 | 9.514 | 9.580 | 760,751 | +0.01(+0.12%) |
Jan 07, 2003 | 9.600 | 9.752 | 9.478 | 9.568 | 1,182,509 | -0.13(-1.33%) |
Jan 06, 2003 | 9.584 | 9.766 | 9.573 | 9.698 | 831,063 | +0.10(+0.99%) |
Jan 03, 2003 | 9.528 | 9.664 | 9.525 | 9.602 | 853,765 | +0.07(+0.69%) |
Jan 02, 2003 | 9.335 | 9.562 | 9.289 | 9.537 | 980,392 | +0.21(+2.24%) |
Dec 31, 2002 | 9.392 | 9.394 | 9.196 | 9.328 | 1,086,410 | -0.08(-0.84%) |
Dec 30, 2002 | 9.414 | 9.466 | 9.228 | 9.407 | 1,002,874 | +0.12(+1.25%) |
Dec 27, 2002 | 9.426 | 9.475 | 9.226 | 9.292 | 921,211 | -0.16(-1.68%) |
Dec 26, 2002 | 9.407 | 9.532 | 9.382 | 9.450 | 597,316 | +0.03(+0.29%) |
Dec 24, 2002 | 9.505 | 9.516 | 9.357 | 9.423 | 268,792 | -0.05(-0.53%) |
Dec 23, 2002 | 9.255 | 9.489 | 9.235 | 9.473 | 871,067 | +0.19(+2.00%) |
Dec 20, 2002 | 9.312 | 9.378 | 9.233 | 9.287 | 2,112,648 | -0.04(-0.39%) |
Dec 19, 2002 | 9.276 | 9.437 | 9.264 | 9.323 | 1,678,767 | +0.05(+0.51%) |
Dec 18, 2002 | 9.194 | 9.294 | 9.128 | 9.276 | 1,062,495 | +0.08(+0.91%) |
Dec 17, 2002 | 9.131 | 9.224 | 9.074 | 9.192 | 844,618 | +0.03(+0.32%) |
Dec 16, 2002 | 9.051 | 9.162 | 9.051 | 9.162 | 989,098 | +0.13(+1.48%) |
Dec 13, 2002 | 9.051 | 9.094 | 8.913 | 9.029 | 979,510 | -0.05(-0.50%) |
Dec 12, 2002 | 9.106 | 9.176 | 8.988 | 9.074 | 1,006,951 | -0.05(-0.60%) |
Dec 11, 2002 | 8.972 | 9.144 | 8.965 | 9.128 | 914,599 | +0.10(+1.16%) |
Dec 10, 2002 | 8.938 | 9.024 | 8.849 | 9.024 | 898,288 | +0.04(+0.45%) |
Dec 09, 2002 | 8.858 | 9.038 | 8.756 | 8.983 | 1,896,424 | +0.12(+1.41%) |
Dec 06, 2002 | 8.727 | 8.915 | 8.677 | 8.858 | 1,191,216 | +0.13(+1.51%) |
Dec 05, 2002 | 8.754 | 8.779 | 8.554 | 8.727 | 1,258,331 | -0.01(-0.10%) |
Dec 04, 2002 | 8.450 | 8.856 | 8.439 | 8.736 | 1,513,678 | +0.17(+2.01%) |
Dec 03, 2002 | 8.493 | 8.799 | 8.427 | 8.564 | 1,733,098 | +0.05(+0.53%) |