Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 7.320 | 7.549 | 7.231 | 7.408 | 2,399,886 | +0.13(+1.82%) |
Feb 27, 2003 | 7.584 | 7.761 | 7.205 | 7.275 | 2,914,359 | -0.22(-2.94%) |
Feb 26, 2003 | 7.293 | 7.514 | 7.064 | 7.496 | 3,144,550 | +0.16(+2.16%) |
Feb 25, 2003 | 7.029 | 7.337 | 6.632 | 7.337 | 3,406,605 | +0.14(+1.96%) |
Feb 24, 2003 | 7.337 | 7.346 | 7.073 | 7.196 | 1,995,180 | -0.23(-3.09%) |
Feb 21, 2003 | 7.514 | 7.558 | 7.284 | 7.425 | 2,452,502 | -0.24(-3.11%) |
Feb 20, 2003 | 7.902 | 7.937 | 7.611 | 7.663 | 2,761,049 | -0.27(-3.44%) |
Feb 19, 2003 | 8.096 | 8.096 | 7.902 | 7.937 | 1,469,936 | -0.16(-1.96%) |
Feb 18, 2003 | 8.025 | 8.157 | 7.981 | 8.096 | 1,355,634 | +0.07(+0.88%) |
Feb 14, 2003 | 7.919 | 8.113 | 7.875 | 8.025 | 2,112,091 | +0.18(+2.25%) |
Feb 13, 2003 | 8.122 | 8.122 | 7.584 | 7.849 | 2,887,371 | -0.27(-3.37%) |
Feb 12, 2003 | 8.201 | 8.263 | 8.016 | 8.122 | 1,514,727 | -0.11(-1.39%) |
Feb 11, 2003 | 8.360 | 8.545 | 8.175 | 8.237 | 2,130,234 | -0.04(-0.43%) |
Feb 10, 2003 | 8.157 | 8.334 | 7.937 | 8.272 | 2,858,908 | +0.11(+1.41%) |
Feb 07, 2003 | 8.625 | 8.810 | 8.122 | 8.157 | 2,489,015 | -0.41(-4.84%) |
Feb 06, 2003 | 8.210 | 8.634 | 8.201 | 8.572 | 2,877,845 | +0.24(+2.86%) |
Feb 05, 2003 | 8.157 | 8.519 | 8.078 | 8.334 | 2,976,385 | +0.19(+2.38%) |
Feb 04, 2003 | 7.937 | 8.140 | 7.540 | 8.140 | 2,843,487 | +0.20(+2.56%) |
Feb 03, 2003 | 8.069 | 8.210 | 7.813 | 7.937 | 2,218,908 | -0.12(-1.53%) |
Jan 31, 2003 | 8.149 | 8.422 | 7.919 | 8.060 | 3,254,316 | -0.09(-1.08%) |
Jan 30, 2003 | 8.819 | 8.819 | 8.122 | 8.149 | 2,355,662 | -0.60(-6.85%) |
Jan 29, 2003 | 8.907 | 8.907 | 8.581 | 8.748 | 2,792,459 | -0.24(-2.65%) |
Jan 28, 2003 | 8.783 | 9.092 | 8.607 | 8.986 | 2,645,953 | +0.29(+3.35%) |
Jan 27, 2003 | 9.171 | 9.171 | 8.589 | 8.695 | 2,807,087 | -0.48(-5.19%) |
Jan 24, 2003 | 9.463 | 9.463 | 9.048 | 9.171 | 1,801,842 | -0.31(-3.26%) |
Jan 23, 2003 | 9.480 | 9.718 | 9.348 | 9.480 | 3,946,591 | +0.15(+1.61%) |
Jan 22, 2003 | 10.20 | 10.36 | 9.216 | 9.330 | 4,571,963 | -1.13(-10.79%) |
Jan 21, 2003 | 11.01 | 11.09 | 10.23 | 10.46 | 3,468,972 | -0.55(-4.97%) |
Jan 17, 2003 | 11.20 | 11.20 | 10.86 | 11.01 | 2,129,100 | -0.24(-2.12%) |
Jan 16, 2003 | 11.64 | 11.64 | 11.18 | 11.24 | 2,131,254 | +0.00(+0.00%) |
Jan 15, 2003 | 11.82 | 11.83 | 11.21 | 11.24 | 1,887,909 | -0.33(-2.82%) |
Jan 14, 2003 | 11.63 | 11.73 | 11.24 | 11.57 | 1,689,582 | -0.09(-0.76%) |
Jan 13, 2003 | 11.68 | 11.90 | 11.46 | 11.66 | 2,161,871 | +0.06(+0.53%) |
Jan 10, 2003 | 11.93 | 12.04 | 11.56 | 11.60 | 1,961,389 | -0.51(-4.22%) |
Jan 09, 2003 | 11.91 | 12.35 | 11.91 | 12.11 | 1,872,828 | +0.34(+2.85%) |
Jan 08, 2003 | 11.91 | 11.91 | 11.66 | 11.77 | 1,816,244 | -0.19(-1.55%) |
Jan 07, 2003 | 11.77 | 12.06 | 11.69 | 11.96 | 2,570,659 | +0.19(+1.57%) |
Jan 06, 2003 | 11.21 | 11.79 | 11.21 | 11.77 | 2,200,879 | +0.57(+5.12%) |
Jan 03, 2003 | 11.05 | 11.32 | 11.05 | 11.20 | 2,453,862 | +0.19(+1.68%) |
Jan 02, 2003 | 10.66 | 11.09 | 10.55 | 11.01 | 2,496,385 | +0.34(+3.22%) |
Dec 31, 2002 | 10.11 | 10.71 | 10.10 | 10.67 | 1,903,331 | +0.31(+2.98%) |
Dec 30, 2002 | 10.12 | 10.46 | 9.877 | 10.36 | 1,937,122 | +0.26(+2.53%) |
Dec 27, 2002 | 10.07 | 10.21 | 9.974 | 10.11 | 1,455,875 | +0.06(+0.61%) |
Dec 26, 2002 | 9.965 | 10.34 | 9.948 | 10.04 | 1,090,744 | +0.13(+1.34%) |
Dec 24, 2002 | 10.12 | 10.23 | 9.868 | 9.912 | 761,332 | -0.18(-1.75%) |
Dec 23, 2002 | 10.05 | 10.24 | 9.842 | 10.09 | 2,006,407 | +0.04(+0.35%) |
Dec 20, 2002 | 10.27 | 10.51 | 10.05 | 10.05 | 2,625,996 | -0.02(-0.17%) |
Dec 19, 2002 | 10.49 | 10.87 | 9.877 | 10.07 | 2,066,279 | -0.42(-4.03%) |
Dec 18, 2002 | 11.34 | 11.34 | 10.39 | 10.49 | 2,733,721 | -0.90(-7.89%) |
Dec 17, 2002 | 11.33 | 11.51 | 11.23 | 11.39 | 1,096,300 | +0.15(+1.33%) |
Dec 16, 2002 | 11.16 | 11.38 | 11.02 | 11.24 | 1,911,949 | +0.52(+4.85%) |
Dec 13, 2002 | 11.05 | 11.05 | 10.70 | 10.72 | 1,160,822 | -0.47(-4.18%) |
Dec 12, 2002 | 11.16 | 11.35 | 11.02 | 11.19 | 959,546 | -0.04(-0.31%) |
Dec 11, 2002 | 11.19 | 11.36 | 11.02 | 11.23 | 1,218,426 | -0.05(-0.47%) |
Dec 10, 2002 | 10.96 | 11.29 | 10.85 | 11.28 | 1,561,786 | +0.34(+3.06%) |
Dec 09, 2002 | 11.55 | 11.59 | 10.84 | 10.94 | 2,099,390 | -0.87(-7.39%) |
Dec 06, 2002 | 11.33 | 11.82 | 11.17 | 11.82 | 1,835,634 | +0.43(+3.80%) |
Dec 05, 2002 | 11.13 | 11.63 | 11.03 | 11.38 | 2,799,036 | +0.48(+4.45%) |
Dec 04, 2002 | 10.77 | 11.29 | 10.56 | 10.90 | 1,957,080 | +0.13(+1.23%) |
Dec 03, 2002 | 11.55 | 11.55 | 10.49 | 10.77 | 3,886,492 | -1.04(-8.81%) |