Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 10.09 | 10.60 | 10.09 | 10.34 | 356,113 | +0.22(+2.22%) |
Feb 27, 2003 | 9.523 | 10.22 | 9.523 | 10.11 | 251,456 | +0.53(+5.50%) |
Feb 26, 2003 | 9.778 | 9.851 | 9.549 | 9.584 | 134,063 | -0.18(-1.86%) |
Feb 25, 2003 | 9.363 | 9.795 | 9.363 | 9.765 | 142,630 | +0.33(+3.48%) |
Feb 24, 2003 | 9.501 | 9.601 | 9.368 | 9.437 | 94,701 | -0.15(-1.58%) |
Feb 21, 2003 | 9.484 | 9.601 | 9.432 | 9.588 | 220,429 | +0.12(+1.28%) |
Feb 20, 2003 | 9.286 | 9.627 | 9.286 | 9.467 | 192,412 | +0.18(+1.95%) |
Feb 19, 2003 | 9.307 | 9.497 | 9.130 | 9.286 | 169,952 | -0.32(-3.33%) |
Feb 18, 2003 | 9.298 | 9.609 | 9.221 | 9.605 | 132,442 | +0.33(+3.59%) |
Feb 14, 2003 | 9.070 | 9.359 | 9.070 | 9.273 | 213,483 | +0.20(+2.19%) |
Feb 13, 2003 | 8.957 | 9.152 | 8.862 | 9.074 | 137,999 | +0.13(+1.40%) |
Feb 12, 2003 | 8.975 | 9.225 | 8.931 | 8.949 | 96,090 | -0.19(-2.08%) |
Feb 11, 2003 | 9.070 | 9.350 | 8.975 | 9.139 | 157,449 | +0.02(+0.24%) |
Feb 10, 2003 | 9.156 | 9.229 | 8.918 | 9.117 | 175,278 | -0.06(-0.71%) |
Feb 07, 2003 | 9.501 | 9.596 | 9.169 | 9.182 | 74,556 | -0.30(-3.14%) |
Feb 06, 2003 | 9.281 | 9.493 | 9.281 | 9.480 | 73,630 | +0.19(+2.00%) |
Feb 05, 2003 | 9.316 | 9.683 | 9.260 | 9.294 | 85,902 | -0.13(-1.33%) |
Feb 04, 2003 | 9.402 | 9.445 | 9.355 | 9.419 | 87,523 | -0.04(-0.46%) |
Feb 03, 2003 | 9.458 | 9.635 | 9.376 | 9.463 | 109,520 | -0.08(-0.86%) |
Jan 31, 2003 | 9.333 | 9.588 | 9.286 | 9.545 | 150,271 | +0.19(+1.98%) |
Jan 30, 2003 | 9.704 | 9.782 | 9.268 | 9.359 | 141,644 | -0.35(-3.56%) |
Jan 29, 2003 | 9.545 | 9.717 | 9.406 | 9.704 | 177,362 | +0.13(+1.31%) |
Jan 28, 2003 | 9.501 | 9.635 | 9.437 | 9.579 | 137,999 | +0.06(+0.68%) |
Jan 27, 2003 | 9.393 | 9.601 | 9.393 | 9.514 | 176,899 | +0.10(+1.10%) |
Jan 24, 2003 | 9.778 | 9.834 | 9.411 | 9.411 | 135,684 | -0.40(-4.09%) |
Jan 23, 2003 | 9.739 | 9.817 | 9.631 | 9.812 | 138,231 | +0.13(+1.29%) |
Jan 22, 2003 | 9.998 | 10.05 | 9.653 | 9.687 | 95,395 | -0.37(-3.65%) |
Jan 21, 2003 | 10.15 | 10.20 | 10.02 | 10.05 | 113,919 | -0.10(-0.98%) |
Jan 17, 2003 | 10.48 | 10.48 | 10.15 | 10.15 | 249,140 | -0.34(-3.25%) |
Jan 16, 2003 | 10.62 | 10.90 | 10.49 | 10.49 | 118,550 | -0.17(-1.58%) |
Jan 15, 2003 | 10.78 | 10.78 | 10.55 | 10.66 | 75,483 | -0.10(-0.92%) |
Jan 14, 2003 | 10.56 | 10.77 | 10.50 | 10.76 | 116,697 | +0.23(+2.22%) |
Jan 13, 2003 | 10.59 | 10.75 | 10.48 | 10.53 | 153,050 | -0.12(-1.14%) |
Jan 10, 2003 | 10.88 | 10.91 | 10.50 | 10.65 | 227,607 | -0.19(-1.75%) |
Jan 09, 2003 | 10.56 | 10.91 | 10.56 | 10.84 | 174,583 | +0.27(+2.57%) |
Jan 08, 2003 | 10.85 | 10.90 | 10.57 | 10.57 | 182,919 | -0.33(-3.01%) |
Jan 07, 2003 | 10.82 | 10.94 | 10.68 | 10.90 | 216,493 | -0.01(-0.08%) |
Jan 06, 2003 | 10.78 | 10.98 | 10.76 | 10.91 | 285,956 | +0.11(+1.04%) |
Jan 03, 2003 | 10.83 | 10.89 | 10.52 | 10.79 | 196,811 | -0.00(-0.04%) |
Jan 02, 2003 | 10.72 | 10.92 | 10.65 | 10.80 | 169,258 | +0.07(+0.68%) |
Dec 31, 2002 | 10.61 | 10.89 | 10.61 | 10.72 | 271,368 | +0.22(+2.06%) |
Dec 30, 2002 | 10.40 | 10.65 | 10.30 | 10.51 | 246,362 | +0.00(+0.00%) |
Dec 27, 2002 | 10.38 | 10.53 | 10.20 | 10.51 | 173,426 | -0.01(-0.12%) |
Dec 26, 2002 | 10.37 | 10.65 | 10.27 | 10.52 | 167,174 | +0.12(+1.16%) |
Dec 24, 2002 | 10.19 | 10.62 | 10.37 | 10.40 | 93,775 | -0.19(-1.75%) |
Dec 23, 2002 | 10.19 | 10.59 | 9.989 | 10.59 | 658,046 | +0.48(+4.70%) |
Dec 20, 2002 | 10.19 | 10.19 | 9.989 | 10.11 | 574,459 | -0.02(-0.17%) |
Dec 19, 2002 | 10.34 | 10.34 | 10.06 | 10.13 | 508,700 | -0.14(-1.35%) |
Dec 18, 2002 | 10.46 | 10.46 | 10.15 | 10.27 | 206,999 | -0.21(-2.02%) |
Dec 17, 2002 | 10.69 | 10.69 | 10.39 | 10.48 | 240,342 | -0.32(-2.96%) |
Dec 16, 2002 | 10.12 | 11.02 | 10.10 | 10.80 | 330,412 | +0.57(+5.62%) |
Dec 13, 2002 | 10.59 | 10.72 | 10.14 | 10.22 | 194,496 | -0.41(-3.82%) |
Dec 12, 2002 | 11.19 | 11.23 | 10.49 | 10.63 | 651,563 | -0.64(-5.67%) |
Dec 11, 2002 | 11.34 | 11.55 | 11.22 | 11.27 | 187,318 | -0.14(-1.22%) |
Dec 10, 2002 | 11.16 | 11.48 | 11.08 | 11.41 | 290,123 | +0.22(+1.93%) |
Dec 09, 2002 | 11.89 | 11.89 | 11.18 | 11.19 | 220,197 | -0.81(-6.73%) |
Dec 06, 2002 | 11.74 | 12.02 | 11.60 | 12.00 | 235,942 | +0.23(+1.94%) |
Dec 05, 2002 | 11.77 | 11.95 | 11.70 | 11.77 | 236,868 | -0.02(-0.15%) |
Dec 04, 2002 | 11.71 | 11.89 | 11.60 | 11.79 | 113,224 | +0.06(+0.55%) |
Dec 03, 2002 | 11.77 | 11.82 | 11.66 | 11.72 | 129,432 | -0.05(-0.44%) |