Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 9.645 | 9.902 | 9.455 | 9.513 | 542,669 | -0.26(-2.71%) |
Feb 27, 2003 | 9.430 | 9.811 | 9.381 | 9.778 | 307,903 | +0.36(+3.78%) |
Feb 26, 2003 | 9.910 | 9.960 | 9.389 | 9.422 | 316,728 | -0.38(-3.88%) |
Feb 25, 2003 | 9.794 | 9.902 | 9.472 | 9.802 | 332,806 | +0.02(+0.25%) |
Feb 24, 2003 | 9.976 | 10.07 | 9.736 | 9.778 | 315,277 | -0.22(-2.23%) |
Feb 21, 2003 | 10.05 | 10.11 | 9.860 | 10.00 | 388,778 | -0.05(-0.49%) |
Feb 20, 2003 | 9.926 | 10.19 | 9.885 | 10.05 | 373,908 | +0.18(+1.84%) |
Feb 19, 2003 | 10.17 | 10.17 | 9.736 | 9.869 | 347,434 | -0.30(-2.93%) |
Feb 18, 2003 | 9.488 | 10.17 | 9.488 | 10.17 | 402,196 | +0.65(+6.87%) |
Feb 14, 2003 | 9.356 | 9.678 | 9.256 | 9.513 | 496,490 | +0.23(+2.50%) |
Feb 13, 2003 | 9.835 | 9.844 | 9.157 | 9.281 | 619,675 | -0.53(-5.40%) |
Feb 12, 2003 | 9.935 | 10.14 | 9.678 | 9.811 | 346,467 | -0.16(-1.58%) |
Feb 11, 2003 | 10.08 | 10.36 | 9.926 | 9.968 | 593,321 | -0.10(-0.99%) |
Feb 10, 2003 | 9.935 | 10.07 | 9.745 | 10.07 | 601,179 | +0.14(+1.42%) |
Feb 07, 2003 | 10.09 | 10.20 | 9.910 | 9.926 | 273,450 | -0.22(-2.20%) |
Feb 06, 2003 | 9.968 | 10.24 | 9.893 | 10.15 | 361,336 | +0.17(+1.73%) |
Feb 05, 2003 | 10.30 | 10.49 | 9.951 | 9.977 | 373,908 | -0.16(-1.54%) |
Feb 04, 2003 | 10.35 | 10.35 | 9.951 | 10.13 | 406,548 | -0.23(-2.23%) |
Feb 03, 2003 | 10.16 | 10.46 | 10.04 | 10.36 | 321,201 | +0.16(+1.54%) |
Jan 31, 2003 | 9.910 | 10.32 | 9.645 | 10.21 | 697,407 | +0.28(+2.83%) |
Jan 30, 2003 | 10.46 | 10.62 | 9.885 | 9.926 | 793,746 | -0.52(-4.99%) |
Jan 29, 2003 | 10.52 | 10.75 | 10.40 | 10.45 | 396,394 | -0.27(-2.54%) |
Jan 28, 2003 | 10.58 | 10.75 | 10.34 | 10.72 | 416,824 | +0.41(+4.01%) |
Jan 27, 2003 | 10.43 | 10.48 | 10.23 | 10.31 | 512,084 | -0.17(-1.66%) |
Jan 24, 2003 | 10.75 | 10.91 | 10.41 | 10.48 | 510,150 | -0.35(-3.21%) |
Jan 23, 2003 | 10.59 | 10.91 | 10.51 | 10.83 | 370,161 | +0.24(+2.27%) |
Jan 22, 2003 | 10.63 | 10.87 | 10.51 | 10.59 | 725,211 | -0.04(-0.39%) |
Jan 21, 2003 | 11.03 | 11.03 | 10.53 | 10.63 | 734,640 | -0.24(-2.21%) |
Jan 17, 2003 | 10.92 | 10.99 | 10.70 | 10.87 | 473,521 | -0.22(-2.01%) |
Jan 16, 2003 | 11.58 | 11.58 | 10.42 | 11.09 | 2,190,866 | -0.49(-4.21%) |
Jan 15, 2003 | 12.28 | 12.29 | 11.52 | 11.58 | 1,193,897 | -0.70(-5.72%) |
Jan 14, 2003 | 12.04 | 12.28 | 11.87 | 12.28 | 911,621 | +0.22(+1.78%) |
Jan 13, 2003 | 11.97 | 12.31 | 11.79 | 12.07 | 566,605 | +0.20(+1.67%) |
Jan 10, 2003 | 11.69 | 12.21 | 11.67 | 11.87 | 721,463 | +0.17(+1.41%) |
Jan 09, 2003 | 11.71 | 12.08 | 11.61 | 11.71 | 1,152,069 | +0.20(+1.73%) |
Jan 08, 2003 | 11.61 | 11.74 | 11.42 | 11.51 | 736,454 | -0.13(-1.14%) |
Jan 07, 2003 | 11.59 | 11.80 | 11.37 | 11.64 | 672,383 | +0.12(+1.08%) |
Jan 06, 2003 | 10.63 | 11.71 | 10.45 | 11.51 | 1,197,161 | +1.02(+9.69%) |
Jan 03, 2003 | 10.57 | 10.65 | 10.41 | 10.50 | 374,634 | -0.02(-0.16%) |
Jan 02, 2003 | 10.05 | 10.53 | 9.893 | 10.51 | 563,945 | +0.55(+5.56%) |
Dec 31, 2002 | 9.860 | 10.18 | 9.778 | 9.960 | 434,595 | +0.07(+0.75%) |
Dec 30, 2002 | 9.951 | 10.16 | 9.769 | 9.885 | 299,320 | -0.24(-2.37%) |
Dec 27, 2002 | 10.36 | 10.36 | 10.00 | 10.12 | 257,009 | -0.12(-1.21%) |
Dec 26, 2002 | 10.22 | 10.48 | 10.20 | 10.25 | 408,845 | +0.02(+0.23%) |
Dec 24, 2002 | 10.14 | 10.34 | 10.10 | 10.23 | 229,688 | +0.07(+0.66%) |
Dec 23, 2002 | 10.01 | 10.48 | 9.935 | 10.16 | 715,903 | -0.23(-2.23%) |
Dec 20, 2002 | 10.01 | 10.48 | 9.926 | 10.39 | 838,846 | +0.40(+3.97%) |
Dec 19, 2002 | 10.15 | 10.42 | 9.926 | 9.993 | 708,045 | -0.15(-1.47%) |
Dec 18, 2002 | 10.03 | 10.31 | 9.943 | 10.14 | 700,912 | -0.12(-1.21%) |
Dec 17, 2002 | 10.26 | 10.41 | 10.17 | 10.27 | 689,912 | -0.03(-0.32%) |
Dec 16, 2002 | 9.960 | 10.34 | 9.869 | 10.30 | 458,289 | +0.22(+2.22%) |
Dec 13, 2002 | 10.08 | 10.11 | 9.761 | 10.08 | 816,724 | +0.02(+0.25%) |
Dec 12, 2002 | 10.09 | 10.11 | 9.860 | 10.05 | 1,051,248 | +0.03(+0.33%) |
Dec 11, 2002 | 10.26 | 10.31 | 9.926 | 10.02 | 757,005 | -0.32(-3.12%) |
Dec 10, 2002 | 9.993 | 10.38 | 9.885 | 10.34 | 750,598 | +0.33(+3.31%) |
Dec 09, 2002 | 10.43 | 10.44 | 9.993 | 10.01 | 776,468 | -0.40(-3.82%) |
Dec 06, 2002 | 10.37 | 10.44 | 10.12 | 10.41 | 624,994 | +0.07(+0.64%) |
Dec 05, 2002 | 10.42 | 10.57 | 10.07 | 10.34 | 533,965 | +0.03(+0.32%) |
Dec 04, 2002 | 10.26 | 10.39 | 10.01 | 10.31 | 520,909 | +0.12(+1.22%) |
Dec 03, 2002 | 10.71 | 10.71 | 10.18 | 10.18 | 363,270 | -0.55(-5.16%) |