Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 8.673 | 8.884 | 8.659 | 8.807 | 2,821,986 | +0.10(+1.17%) |
Feb 27, 2003 | 8.706 | 8.791 | 8.511 | 8.706 | 5,495,543 | -0.09(-1.00%) |
Feb 26, 2003 | 8.802 | 8.964 | 8.761 | 8.794 | 3,546,264 | -0.23(-2.52%) |
Feb 25, 2003 | 8.980 | 9.049 | 8.810 | 9.021 | 3,934,661 | -0.10(-1.05%) |
Feb 24, 2003 | 9.309 | 9.353 | 9.101 | 9.117 | 3,125,774 | -0.32(-3.43%) |
Feb 21, 2003 | 9.446 | 9.556 | 9.241 | 9.441 | 2,694,709 | -0.00(-0.03%) |
Feb 20, 2003 | 9.446 | 9.474 | 9.320 | 9.444 | 1,675,759 | +0.01(+0.09%) |
Feb 19, 2003 | 9.515 | 9.515 | 9.350 | 9.435 | 2,905,500 | -0.20(-2.08%) |
Feb 18, 2003 | 9.446 | 9.699 | 9.438 | 9.636 | 2,809,586 | +0.16(+1.71%) |
Feb 14, 2003 | 9.301 | 9.540 | 9.296 | 9.474 | 2,315,064 | +0.18(+1.89%) |
Feb 13, 2003 | 9.285 | 9.309 | 9.145 | 9.298 | 2,951,452 | -0.09(-0.99%) |
Feb 12, 2003 | 9.364 | 9.474 | 9.364 | 9.391 | 2,820,527 | -0.02(-0.17%) |
Feb 11, 2003 | 9.460 | 9.501 | 9.345 | 9.408 | 2,303,394 | +0.08(+0.82%) |
Feb 10, 2003 | 9.350 | 9.391 | 9.197 | 9.331 | 3,089,305 | +0.15(+1.61%) |
Feb 07, 2003 | 9.153 | 9.232 | 9.117 | 9.183 | 3,628,685 | -0.13(-1.44%) |
Feb 06, 2003 | 9.943 | 9.943 | 9.139 | 9.317 | 3,699,800 | +0.04(+0.44%) |
Feb 05, 2003 | 9.339 | 9.378 | 9.145 | 9.276 | 3,111,551 | +0.09(+0.92%) |
Feb 04, 2003 | 9.186 | 9.317 | 9.158 | 9.191 | 4,452,524 | -0.20(-2.10%) |
Feb 03, 2003 | 9.350 | 9.419 | 9.323 | 9.389 | 2,849,338 | -0.03(-0.29%) |
Jan 31, 2003 | 9.350 | 9.542 | 9.205 | 9.416 | 5,484,967 | +0.16(+1.75%) |
Jan 30, 2003 | 9.243 | 9.438 | 9.194 | 9.254 | 11,163,221 | +0.35(+3.91%) |
Jan 29, 2003 | 8.456 | 8.906 | 8.407 | 8.906 | 3,949,614 | +0.50(+5.94%) |
Jan 28, 2003 | 8.286 | 8.481 | 8.141 | 8.407 | 2,886,536 | +0.17(+2.10%) |
Jan 27, 2003 | 8.207 | 8.275 | 8.100 | 8.234 | 2,392,744 | -0.14(-1.70%) |
Jan 24, 2003 | 8.550 | 8.588 | 8.363 | 8.377 | 2,577,278 | -0.29(-3.29%) |
Jan 23, 2003 | 8.843 | 8.887 | 8.552 | 8.662 | 2,917,900 | -0.11(-1.25%) |
Jan 22, 2003 | 8.821 | 8.912 | 8.761 | 8.772 | 2,496,681 | -0.20(-2.23%) |
Jan 21, 2003 | 9.021 | 9.087 | 8.972 | 8.972 | 1,519,671 | -0.23(-2.47%) |
Jan 17, 2003 | 9.142 | 9.257 | 9.142 | 9.200 | 3,818,324 | +0.02(+0.21%) |
Jan 16, 2003 | 9.175 | 9.216 | 9.117 | 9.180 | 1,688,159 | +0.00(+0.00%) |
Jan 15, 2003 | 9.200 | 9.265 | 9.136 | 9.180 | 2,916,806 | +0.01(+0.12%) |
Jan 14, 2003 | 9.180 | 9.232 | 9.084 | 9.169 | 1,074,382 | -0.01(-0.09%) |
Jan 13, 2003 | 9.189 | 9.227 | 9.046 | 9.178 | 1,420,110 | -0.07(-0.71%) |
Jan 10, 2003 | 9.189 | 9.320 | 9.189 | 9.243 | 1,924,479 | +0.16(+1.72%) |
Jan 09, 2003 | 9.246 | 9.246 | 8.733 | 9.087 | 7,886,463 | -0.01(-0.15%) |
Jan 08, 2003 | 9.032 | 9.104 | 9.008 | 9.101 | 3,729,704 | -0.21(-2.30%) |
Jan 07, 2003 | 9.391 | 9.419 | 9.285 | 9.315 | 4,309,565 | -0.29(-3.00%) |
Jan 06, 2003 | 9.583 | 9.652 | 9.540 | 9.603 | 3,145,832 | +0.02(+0.20%) |
Jan 03, 2003 | 9.567 | 9.630 | 9.556 | 9.583 | 2,238,479 | +0.02(+0.20%) |
Jan 02, 2003 | 9.578 | 9.581 | 9.490 | 9.564 | 3,070,706 | -0.06(-0.60%) |
Dec 31, 2002 | 9.693 | 9.707 | 9.597 | 9.622 | 2,619,582 | +0.01(+0.14%) |
Dec 30, 2002 | 9.625 | 9.677 | 9.553 | 9.608 | 1,663,360 | -0.01(-0.06%) |
Dec 27, 2002 | 9.690 | 9.690 | 9.548 | 9.614 | 4,115,913 | -0.22(-2.23%) |
Dec 26, 2002 | 9.885 | 10.05 | 9.803 | 9.833 | 4,599,859 | -0.33(-3.21%) |
Dec 24, 2002 | 9.981 | 10.17 | 9.981 | 10.16 | 1,720,616 | +0.25(+2.55%) |
Dec 23, 2002 | 9.693 | 9.954 | 9.693 | 9.907 | 1,903,692 | +0.12(+1.23%) |
Dec 20, 2002 | 9.679 | 9.899 | 9.638 | 9.786 | 2,961,298 | +0.08(+0.79%) |
Dec 19, 2002 | 9.570 | 9.756 | 9.570 | 9.710 | 2,307,406 | +0.05(+0.57%) |
Dec 18, 2002 | 9.564 | 9.721 | 9.564 | 9.655 | 3,859,899 | -0.25(-2.49%) |
Dec 17, 2002 | 10.12 | 10.14 | 9.786 | 9.902 | 3,545,900 | -0.21(-2.09%) |
Dec 16, 2002 | 9.902 | 10.14 | 9.885 | 10.11 | 1,554,317 | +0.17(+1.74%) |
Dec 13, 2002 | 9.912 | 10.12 | 9.912 | 9.940 | 2,528,409 | -0.10(-0.96%) |
Dec 12, 2002 | 9.973 | 10.13 | 9.965 | 10.04 | 1,909,527 | +0.06(+0.58%) |
Dec 11, 2002 | 9.866 | 10.04 | 9.866 | 9.978 | 3,460,562 | +0.18(+1.79%) |
Dec 10, 2002 | 9.893 | 9.921 | 9.679 | 9.803 | 3,465,303 | -0.06(-0.58%) |
Dec 09, 2002 | 9.962 | 10.01 | 9.822 | 9.860 | 3,145,103 | -0.04(-0.42%) |
Dec 06, 2002 | 9.954 | 10.05 | 9.880 | 9.902 | 5,449,956 | -0.21(-2.04%) |
Dec 05, 2002 | 10.31 | 10.31 | 10.09 | 10.11 | 6,622,076 | -0.31(-3.00%) |
Dec 04, 2002 | 10.35 | 10.46 | 10.31 | 10.42 | 3,114,834 | +0.10(+0.98%) |
Dec 03, 2002 | 10.49 | 10.55 | 10.32 | 10.32 | 1,949,278 | -0.13(-1.23%) |