Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 8.497 | 8.713 | 8.446 | 8.662 | 14,173,907 | +0.23(+2.72%) |
Feb 27, 2003 | 8.191 | 8.440 | 8.147 | 8.433 | 11,497,249 | +0.28(+3.43%) |
Feb 26, 2003 | 8.306 | 8.382 | 8.128 | 8.153 | 9,075,593 | -0.22(-2.59%) |
Feb 25, 2003 | 8.465 | 8.465 | 8.229 | 8.370 | 10,490,438 | -0.08(-0.90%) |
Feb 24, 2003 | 8.656 | 8.662 | 8.376 | 8.446 | 6,333,259 | -0.20(-2.28%) |
Feb 21, 2003 | 8.440 | 8.713 | 8.414 | 8.643 | 6,224,062 | +0.13(+1.49%) |
Feb 20, 2003 | 8.751 | 8.751 | 8.465 | 8.516 | 5,791,832 | -0.08(-0.89%) |
Feb 19, 2003 | 8.586 | 8.669 | 8.535 | 8.592 | 7,244,385 | +0.03(+0.37%) |
Feb 18, 2003 | 8.452 | 8.605 | 8.440 | 8.560 | 8,732,605 | -0.11(-1.25%) |
Feb 14, 2003 | 8.478 | 8.681 | 8.376 | 8.669 | 11,342,331 | +0.03(+0.37%) |
Feb 13, 2003 | 8.688 | 8.732 | 8.535 | 8.637 | 9,274,190 | -0.17(-1.88%) |
Feb 12, 2003 | 8.790 | 8.942 | 8.700 | 8.802 | 9,124,771 | -0.04(-0.50%) |
Feb 11, 2003 | 8.796 | 9.025 | 8.790 | 8.847 | 10,852,595 | +0.13(+1.46%) |
Feb 10, 2003 | 8.681 | 8.758 | 8.630 | 8.720 | 7,254,598 | +0.10(+1.11%) |
Feb 07, 2003 | 8.770 | 8.891 | 8.580 | 8.624 | 8,593,241 | -0.08(-0.95%) |
Feb 06, 2003 | 8.885 | 8.987 | 8.707 | 8.707 | 8,838,031 | -0.24(-2.70%) |
Feb 05, 2003 | 9.101 | 9.216 | 8.942 | 8.949 | 7,482,733 | -0.15(-1.68%) |
Feb 04, 2003 | 9.089 | 9.159 | 8.942 | 9.101 | 10,695,477 | -0.14(-1.52%) |
Feb 03, 2003 | 8.955 | 9.305 | 8.955 | 9.241 | 10,522,647 | +0.18(+1.97%) |
Jan 31, 2003 | 9.070 | 9.159 | 8.853 | 9.063 | 13,943,101 | -0.14(-1.52%) |
Jan 30, 2003 | 9.197 | 9.267 | 9.038 | 9.203 | 11,085,600 | +0.05(+0.56%) |
Jan 29, 2003 | 9.343 | 9.343 | 9.070 | 9.152 | 10,926,440 | -0.18(-1.98%) |
Jan 28, 2003 | 9.356 | 9.407 | 9.229 | 9.337 | 9,815,146 | -0.02(-0.20%) |
Jan 27, 2003 | 9.318 | 9.541 | 9.318 | 9.356 | 9,502,010 | -0.13(-1.34%) |
Jan 24, 2003 | 9.725 | 9.744 | 9.407 | 9.483 | 14,392,143 | -0.06(-0.67%) |
Jan 23, 2003 | 9.502 | 9.725 | 9.324 | 9.547 | 23,447,468 | -0.23(-2.34%) |
Jan 22, 2003 | 9.757 | 10.15 | 9.674 | 9.776 | 11,503,376 | +0.01(+0.13%) |
Jan 21, 2003 | 9.942 | 9.961 | 9.744 | 9.763 | 10,317,452 | -0.07(-0.71%) |
Jan 17, 2003 | 10.09 | 10.09 | 9.681 | 9.833 | 22,078,658 | -0.25(-2.52%) |
Jan 16, 2003 | 10.64 | 10.75 | 9.961 | 10.09 | 26,973,504 | -0.53(-5.03%) |
Jan 15, 2003 | 10.64 | 10.72 | 10.46 | 10.62 | 10,058,207 | -0.17(-1.59%) |
Jan 14, 2003 | 10.92 | 10.97 | 10.72 | 10.79 | 11,674,320 | -0.24(-2.13%) |
Jan 13, 2003 | 11.04 | 11.06 | 10.85 | 11.03 | 8,713,908 | +0.06(+0.52%) |
Jan 10, 2003 | 10.65 | 10.98 | 10.60 | 10.97 | 12,140,332 | +0.24(+2.19%) |
Jan 09, 2003 | 10.69 | 10.88 | 10.66 | 10.74 | 12,998,823 | +0.02(+0.18%) |
Jan 08, 2003 | 10.52 | 10.77 | 10.48 | 10.72 | 8,933,715 | +0.11(+1.02%) |
Jan 07, 2003 | 10.60 | 10.62 | 10.41 | 10.61 | 7,781,099 | +0.01(+0.12%) |
Jan 06, 2003 | 10.34 | 10.61 | 10.29 | 10.60 | 11,486,722 | +0.34(+3.29%) |
Jan 03, 2003 | 10.50 | 10.53 | 10.20 | 10.26 | 8,978,965 | -0.27(-2.60%) |
Jan 02, 2003 | 10.29 | 10.56 | 10.15 | 10.53 | 13,054,129 | +0.30(+2.92%) |
Dec 31, 2002 | 9.993 | 10.23 | 9.935 | 10.23 | 12,124,934 | +0.21(+2.10%) |
Dec 30, 2002 | 9.948 | 10.02 | 9.802 | 10.02 | 11,292,996 | +0.16(+1.61%) |
Dec 27, 2002 | 9.859 | 9.973 | 9.846 | 9.865 | 9,528,406 | -0.05(-0.51%) |
Dec 26, 2002 | 9.865 | 9.967 | 9.840 | 9.916 | 9,100,103 | +0.06(+0.65%) |
Dec 24, 2002 | 9.782 | 9.910 | 9.751 | 9.852 | 6,067,730 | -0.04(-0.45%) |
Dec 23, 2002 | 9.674 | 9.897 | 9.655 | 9.897 | 17,853,448 | -0.13(-1.27%) |
Dec 20, 2002 | 9.865 | 10.09 | 9.846 | 10.02 | 30,530,494 | +0.07(+0.70%) |
Dec 19, 2002 | 10.01 | 10.11 | 9.872 | 9.954 | 17,580,062 | -0.20(-2.01%) |
Dec 18, 2002 | 10.01 | 10.23 | 9.993 | 10.16 | 20,859,738 | -0.02(-0.19%) |
Dec 17, 2002 | 10.53 | 10.62 | 9.916 | 10.18 | 55,517,400 | -0.88(-8.00%) |
Dec 16, 2002 | 11.14 | 11.17 | 10.91 | 11.06 | 9,949,796 | +0.03(+0.23%) |
Dec 13, 2002 | 10.92 | 11.26 | 10.90 | 11.04 | 8,604,240 | -0.04(-0.34%) |
Dec 12, 2002 | 10.95 | 11.16 | 10.95 | 11.07 | 9,079,992 | +0.13(+1.16%) |
Dec 11, 2002 | 10.88 | 11.04 | 10.78 | 10.95 | 10,269,688 | -0.10(-0.86%) |
Dec 10, 2002 | 11.08 | 11.12 | 10.93 | 11.04 | 9,814,360 | -0.03(-0.29%) |
Dec 09, 2002 | 11.36 | 11.43 | 10.93 | 11.07 | 14,844,014 | -0.36(-3.17%) |
Dec 06, 2002 | 11.67 | 11.79 | 11.39 | 11.44 | 13,187,207 | -0.52(-4.31%) |
Dec 05, 2002 | 11.56 | 12.20 | 11.32 | 11.95 | 22,182,984 | +0.26(+2.23%) |
Dec 04, 2002 | 11.47 | 11.87 | 11.20 | 11.69 | 11,168,873 | +0.08(+0.71%) |
Dec 03, 2002 | 11.90 | 11.91 | 11.55 | 11.61 | 7,137,859 | -0.32(-2.67%) |