Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 8.666 | 9.082 | 8.420 | 8.465 | 48,828,968 | -1.16(-12.01%) |
Feb 27, 2003 | 9.582 | 9.659 | 9.387 | 9.621 | 6,627,357 | +0.04(+0.41%) |
Feb 26, 2003 | 9.595 | 9.724 | 9.523 | 9.582 | 4,486,275 | -0.03(-0.27%) |
Feb 25, 2003 | 9.445 | 9.770 | 9.315 | 9.608 | 6,346,069 | +0.00(+0.00%) |
Feb 24, 2003 | 9.698 | 9.705 | 9.523 | 9.608 | 6,184,321 | -0.11(-1.14%) |
Feb 21, 2003 | 9.633 | 9.770 | 9.562 | 9.718 | 6,488,100 | +0.14(+1.42%) |
Feb 20, 2003 | 9.685 | 9.705 | 9.504 | 9.582 | 5,388,213 | -0.05(-0.54%) |
Feb 19, 2003 | 9.770 | 9.867 | 9.536 | 9.633 | 4,301,574 | -0.10(-1.07%) |
Feb 18, 2003 | 9.731 | 9.861 | 9.608 | 9.737 | 6,347,302 | +0.01(+0.13%) |
Feb 14, 2003 | 9.543 | 9.724 | 9.367 | 9.724 | 6,122,857 | +0.19(+2.04%) |
Feb 13, 2003 | 9.861 | 9.861 | 9.445 | 9.530 | 10,168,099 | -0.32(-3.29%) |
Feb 12, 2003 | 9.796 | 10.04 | 9.789 | 9.854 | 6,489,948 | +0.06(+0.60%) |
Feb 11, 2003 | 9.997 | 10.06 | 9.750 | 9.796 | 7,253,091 | -0.06(-0.66%) |
Feb 10, 2003 | 9.965 | 9.965 | 9.822 | 9.861 | 8,179,830 | -0.03(-0.26%) |
Feb 07, 2003 | 10.19 | 10.24 | 9.848 | 9.887 | 11,461,314 | -0.19(-1.93%) |
Feb 06, 2003 | 10.06 | 10.30 | 9.997 | 10.08 | 35,388,936 | +0.36(+3.67%) |
Feb 05, 2003 | 9.789 | 9.984 | 9.653 | 9.724 | 12,158,217 | +0.18(+1.90%) |
Feb 04, 2003 | 9.556 | 9.595 | 9.348 | 9.543 | 7,384,030 | -0.01(-0.07%) |
Feb 03, 2003 | 9.608 | 9.802 | 9.445 | 9.549 | 7,300,845 | +0.05(+0.55%) |
Jan 31, 2003 | 9.380 | 9.653 | 9.361 | 9.497 | 9,145,235 | -0.11(-1.15%) |
Jan 30, 2003 | 9.737 | 9.822 | 9.413 | 9.608 | 5,488,805 | +0.03(+0.34%) |
Jan 29, 2003 | 9.458 | 9.653 | 9.400 | 9.575 | 12,174,700 | -0.05(-0.47%) |
Jan 28, 2003 | 9.510 | 9.757 | 9.504 | 9.621 | 11,595,950 | +0.53(+5.78%) |
Jan 27, 2003 | 9.380 | 9.387 | 9.088 | 9.095 | 11,352,711 | -0.44(-4.63%) |
Jan 24, 2003 | 9.978 | 9.978 | 9.517 | 9.536 | 8,396,111 | -0.44(-4.42%) |
Jan 23, 2003 | 9.575 | 10.02 | 9.523 | 9.978 | 9,262,156 | +0.60(+6.37%) |
Jan 22, 2003 | 9.238 | 9.504 | 9.147 | 9.380 | 11,686,066 | +0.18(+1.90%) |
Jan 21, 2003 | 9.608 | 9.685 | 9.153 | 9.205 | 8,021,933 | -0.42(-4.32%) |
Jan 17, 2003 | 9.737 | 9.737 | 9.543 | 9.621 | 5,632,529 | -0.12(-1.20%) |
Jan 16, 2003 | 9.861 | 9.867 | 9.640 | 9.737 | 8,947,749 | -0.08(-0.86%) |
Jan 15, 2003 | 10.06 | 10.13 | 9.770 | 9.822 | 6,329,895 | -0.32(-3.20%) |
Jan 14, 2003 | 10.03 | 10.22 | 10.00 | 10.15 | 5,421,795 | +0.08(+0.84%) |
Jan 13, 2003 | 10.29 | 10.35 | 10.05 | 10.06 | 8,265,788 | -0.14(-1.40%) |
Jan 10, 2003 | 10.19 | 10.49 | 10.16 | 10.20 | 8,905,232 | -0.06(-0.63%) |
Jan 09, 2003 | 10.45 | 10.48 | 9.900 | 10.27 | 15,538,905 | -0.01(-0.13%) |
Jan 08, 2003 | 10.20 | 10.52 | 10.15 | 10.28 | 11,798,674 | +0.08(+0.83%) |
Jan 07, 2003 | 10.16 | 10.26 | 9.991 | 10.20 | 11,745,836 | -0.03(-0.25%) |
Jan 06, 2003 | 10.14 | 10.42 | 10.14 | 10.22 | 9,206,546 | +0.10(+0.96%) |
Jan 03, 2003 | 10.40 | 10.44 | 10.07 | 10.13 | 6,227,762 | -0.31(-2.92%) |
Jan 02, 2003 | 10.13 | 10.44 | 10.11 | 10.43 | 7,481,541 | +0.36(+3.54%) |
Dec 31, 2002 | 9.770 | 10.16 | 9.770 | 10.07 | 6,573,749 | +0.14(+1.44%) |
Dec 30, 2002 | 9.672 | 9.932 | 9.413 | 9.932 | 5,009,876 | +0.48(+5.08%) |
Dec 27, 2002 | 9.653 | 9.698 | 9.413 | 9.452 | 3,170,570 | -0.21(-2.15%) |
Dec 26, 2002 | 9.478 | 9.770 | 9.465 | 9.659 | 4,578,548 | +0.27(+2.83%) |
Dec 24, 2002 | 9.614 | 9.633 | 9.283 | 9.393 | 6,561,425 | -0.21(-2.23%) |
Dec 23, 2002 | 10.30 | 10.30 | 9.530 | 9.608 | 12,397,758 | -0.68(-6.63%) |
Dec 20, 2002 | 10.33 | 10.38 | 10.16 | 10.29 | 10,124,812 | -0.05(-0.50%) |
Dec 19, 2002 | 10.14 | 10.45 | 10.13 | 10.34 | 7,102,896 | +0.18(+1.79%) |
Dec 18, 2002 | 10.52 | 10.55 | 10.00 | 10.16 | 10,806,157 | -0.39(-3.69%) |
Dec 17, 2002 | 10.58 | 10.63 | 10.44 | 10.55 | 9,851,689 | -0.03(-0.31%) |
Dec 16, 2002 | 10.19 | 10.61 | 10.13 | 10.58 | 8,396,727 | +0.39(+3.82%) |
Dec 13, 2002 | 10.30 | 10.44 | 10.09 | 10.19 | 8,058,750 | -0.10(-0.95%) |
Dec 12, 2002 | 10.22 | 10.37 | 10.03 | 10.29 | 9,213,940 | +0.05(+0.44%) |
Dec 11, 2002 | 10.31 | 10.39 | 10.13 | 10.24 | 8,247,919 | +0.02(+0.19%) |
Dec 10, 2002 | 9.789 | 10.22 | 9.731 | 10.22 | 7,295,608 | +0.42(+4.30%) |
Dec 09, 2002 | 10.09 | 10.09 | 9.770 | 9.802 | 6,987,208 | -0.28(-2.77%) |
Dec 06, 2002 | 9.913 | 10.15 | 9.848 | 10.08 | 7,851,713 | -0.04(-0.39%) |
Dec 05, 2002 | 10.50 | 10.50 | 10.11 | 10.12 | 16,025,844 | -0.38(-3.65%) |
Dec 04, 2002 | 9.802 | 10.68 | 9.802 | 10.50 | 17,336,928 | +0.28(+2.73%) |
Dec 03, 2002 | 10.54 | 10.67 | 10.15 | 10.22 | 19,679,194 | -0.16(-1.50%) |