Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 11.07 | 11.27 | 10.96 | 11.24 | 100,106,768 | +0.36(+3.29%) |
Feb 27, 2003 | 10.68 | 10.93 | 10.62 | 10.88 | 77,155,264 | +0.30(+2.83%) |
Feb 26, 2003 | 10.77 | 10.98 | 10.50 | 10.59 | 81,947,408 | -0.32(-2.93%) |
Feb 25, 2003 | 10.62 | 10.94 | 10.43 | 10.90 | 89,763,656 | +0.12(+1.15%) |
Feb 24, 2003 | 10.87 | 11.15 | 10.77 | 10.78 | 75,396,736 | -0.16(-1.49%) |
Feb 21, 2003 | 11.11 | 11.11 | 10.70 | 10.94 | 94,112,104 | -0.11(-1.00%) |
Feb 20, 2003 | 11.13 | 11.15 | 10.96 | 11.05 | 79,968,104 | +0.12(+1.07%) |
Feb 19, 2003 | 11.07 | 11.12 | 10.75 | 10.94 | 79,462,888 | +0.03(+0.30%) |
Feb 18, 2003 | 10.70 | 10.92 | 10.55 | 10.90 | 77,478,832 | +0.38(+3.59%) |
Feb 14, 2003 | 10.22 | 10.56 | 10.12 | 10.53 | 83,998,352 | +0.40(+3.99%) |
Feb 13, 2003 | 9.992 | 10.17 | 9.842 | 10.12 | 83,807,496 | +0.25(+2.51%) |
Feb 12, 2003 | 9.959 | 10.05 | 9.849 | 9.875 | 58,916,892 | -0.12(-1.24%) |
Feb 11, 2003 | 10.03 | 10.12 | 9.816 | 9.999 | 72,493,840 | +0.05(+0.46%) |
Feb 10, 2003 | 9.823 | 10.07 | 9.699 | 9.953 | 81,278,488 | +0.14(+1.46%) |
Feb 07, 2003 | 10.12 | 10.19 | 9.705 | 9.810 | 76,002,144 | -0.23(-2.34%) |
Feb 06, 2003 | 10.10 | 10.24 | 9.946 | 10.04 | 72,653,088 | -0.11(-1.09%) |
Feb 05, 2003 | 10.28 | 10.53 | 10.10 | 10.15 | 78,063,832 | -0.04(-0.38%) |
Feb 04, 2003 | 10.15 | 10.29 | 9.992 | 10.19 | 63,005,748 | -0.09(-0.89%) |
Feb 03, 2003 | 10.20 | 10.42 | 10.10 | 10.29 | 67,158,736 | +0.08(+0.77%) |
Jan 31, 2003 | 10.03 | 10.33 | 9.868 | 10.21 | 100,703,120 | -0.08(-0.76%) |
Jan 30, 2003 | 10.84 | 10.88 | 10.27 | 10.29 | 85,206,864 | -0.57(-5.28%) |
Jan 29, 2003 | 10.39 | 10.88 | 10.23 | 10.86 | 96,717,976 | +0.41(+3.93%) |
Jan 28, 2003 | 10.49 | 10.61 | 10.30 | 10.45 | 89,578,624 | +0.10(+0.94%) |
Jan 27, 2003 | 10.10 | 10.51 | 10.09 | 10.35 | 86,774,840 | +0.02(+0.19%) |
Jan 24, 2003 | 10.72 | 10.75 | 10.27 | 10.33 | 93,329,184 | -0.53(-4.92%) |
Jan 23, 2003 | 10.77 | 10.94 | 10.55 | 10.87 | 79,701,152 | +0.27(+2.58%) |
Jan 22, 2003 | 10.57 | 10.88 | 10.53 | 10.59 | 92,312,768 | -0.03(-0.25%) |
Jan 21, 2003 | 10.60 | 10.81 | 10.58 | 10.62 | 88,066,648 | -0.03(-0.31%) |
Jan 17, 2003 | 11.01 | 11.05 | 10.61 | 10.65 | 104,271,568 | -0.56(-5.00%) |
Jan 16, 2003 | 11.37 | 11.43 | 11.15 | 11.21 | 83,492,520 | -0.10(-0.86%) |
Jan 15, 2003 | 11.69 | 11.74 | 11.30 | 11.31 | 153,046,016 | -0.29(-2.47%) |
Jan 14, 2003 | 11.45 | 11.63 | 11.30 | 11.60 | 123,600,760 | +0.27(+2.36%) |
Jan 13, 2003 | 11.63 | 11.72 | 11.23 | 11.33 | 102,585,760 | -0.03(-0.23%) |
Jan 10, 2003 | 11.11 | 11.41 | 10.99 | 11.35 | 84,374,856 | +0.23(+2.11%) |
Jan 09, 2003 | 11.00 | 11.33 | 10.99 | 11.12 | 90,047,640 | +0.25(+2.28%) |
Jan 08, 2003 | 11.19 | 11.28 | 10.81 | 10.87 | 85,486,400 | -0.44(-3.92%) |
Jan 07, 2003 | 11.41 | 11.50 | 11.08 | 11.32 | 97,965,456 | +0.12(+1.05%) |
Jan 06, 2003 | 10.88 | 11.38 | 10.82 | 11.20 | 87,626,024 | +0.42(+3.87%) |
Jan 03, 2003 | 10.87 | 10.98 | 10.65 | 10.78 | 77,127,648 | -0.10(-0.90%) |
Jan 02, 2003 | 10.44 | 10.90 | 10.21 | 10.88 | 87,657,936 | +0.73(+7.19%) |
Dec 31, 2002 | 10.24 | 10.31 | 10.05 | 10.15 | 76,690,544 | -0.12(-1.21%) |
Dec 30, 2002 | 10.72 | 10.79 | 10.26 | 10.27 | 87,138,600 | -0.42(-3.90%) |
Dec 27, 2002 | 10.81 | 10.98 | 10.62 | 10.69 | 47,947,972 | -0.19(-1.74%) |
Dec 26, 2002 | 11.01 | 11.24 | 10.84 | 10.88 | 46,010,096 | -0.06(-0.54%) |
Dec 24, 2002 | 11.09 | 11.18 | 10.94 | 10.94 | 33,010,170 | -0.28(-2.50%) |
Dec 23, 2002 | 10.99 | 11.34 | 10.97 | 11.22 | 54,384,340 | +0.13(+1.18%) |
Dec 20, 2002 | 11.18 | 11.35 | 11.05 | 11.09 | 105,996,952 | +0.01(+0.06%) |
Dec 19, 2002 | 11.07 | 11.39 | 10.85 | 11.08 | 91,235,280 | -0.08(-0.76%) |
Dec 18, 2002 | 11.43 | 11.47 | 11.09 | 11.17 | 82,929,768 | -0.50(-4.25%) |
Dec 17, 2002 | 11.86 | 11.93 | 11.57 | 11.66 | 80,073,200 | -0.22(-1.81%) |
Dec 16, 2002 | 11.53 | 11.89 | 11.47 | 11.88 | 78,622,136 | +0.42(+3.64%) |
Dec 13, 2002 | 11.63 | 11.73 | 11.45 | 11.46 | 82,032,096 | -0.40(-3.35%) |
Dec 12, 2002 | 12.00 | 12.11 | 11.70 | 11.86 | 83,301,816 | +0.02(+0.17%) |
Dec 11, 2002 | 11.69 | 12.00 | 11.58 | 11.84 | 85,281,120 | +0.02(+0.17%) |
Dec 10, 2002 | 11.62 | 12.06 | 11.55 | 11.82 | 89,869,208 | +0.29(+2.55%) |
Dec 09, 2002 | 12.03 | 12.06 | 11.50 | 11.52 | 110,345,696 | -0.67(-5.50%) |
Dec 06, 2002 | 12.13 | 12.40 | 11.98 | 12.20 | 109,912,288 | -0.16(-1.32%) |
Dec 05, 2002 | 13.08 | 13.13 | 12.31 | 12.36 | 134,926,704 | -0.46(-3.61%) |
Dec 04, 2002 | 12.64 | 13.07 | 12.58 | 12.82 | 115,127,720 | -0.42(-3.15%) |
Dec 03, 2002 | 13.62 | 13.63 | 13.13 | 13.24 | 82,325,896 | -0.48(-3.52%) |