Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 17.94 | 18.19 | 17.80 | 17.91 | 74,878,160 | +0.09(+0.51%) |
Feb 27, 2003 | 18.06 | 18.30 | 17.61 | 17.82 | 99,820,480 | -0.02(-0.13%) |
Feb 26, 2003 | 18.19 | 18.49 | 17.82 | 17.84 | 75,553,824 | -0.44(-2.40%) |
Feb 25, 2003 | 17.79 | 18.34 | 17.67 | 18.28 | 90,132,368 | +0.09(+0.50%) |
Feb 24, 2003 | 18.47 | 18.51 | 18.02 | 18.19 | 82,577,376 | -0.42(-2.27%) |
Feb 21, 2003 | 18.36 | 18.74 | 17.91 | 18.61 | 75,232,528 | +0.37(+2.03%) |
Feb 20, 2003 | 18.72 | 18.79 | 18.21 | 18.24 | 67,351,096 | -0.29(-1.59%) |
Feb 19, 2003 | 18.76 | 18.80 | 18.27 | 18.54 | 62,065,264 | -0.33(-1.72%) |
Feb 18, 2003 | 18.61 | 18.88 | 18.44 | 18.86 | 75,976,608 | +9.74(+106.71%) |
Feb 14, 2003 | 8.927 | 9.163 | 8.836 | 9.125 | 119,685,640 | +0.25(+2.79%) |
Feb 13, 2003 | 8.768 | 8.902 | 8.715 | 8.878 | 97,337,872 | +0.10(+1.18%) |
Feb 12, 2003 | 8.794 | 8.898 | 8.740 | 8.774 | 94,369,760 | +0.00(+0.00%) |
Feb 11, 2003 | 8.936 | 9.006 | 8.691 | 8.774 | 111,541,664 | -0.18(-1.98%) |
Feb 10, 2003 | 8.842 | 8.978 | 8.793 | 8.951 | 98,030,208 | +0.15(+1.72%) |
Feb 07, 2003 | 9.046 | 9.059 | 8.768 | 8.800 | 99,521,016 | -0.16(-1.77%) |
Feb 06, 2003 | 8.853 | 8.997 | 8.796 | 8.959 | 110,244,848 | +0.09(+0.98%) |
Feb 05, 2003 | 9.036 | 9.169 | 8.828 | 8.872 | 133,746,248 | -0.07(-0.76%) |
Feb 04, 2003 | 9.031 | 9.057 | 8.857 | 8.940 | 108,316,568 | -0.23(-2.55%) |
Feb 03, 2003 | 9.055 | 9.276 | 8.966 | 9.174 | 106,033,920 | +0.21(+2.32%) |
Jan 31, 2003 | 8.964 | 9.135 | 8.885 | 8.966 | 141,403,264 | -0.15(-1.62%) |
Jan 30, 2003 | 9.476 | 9.478 | 9.104 | 9.114 | 116,286,136 | -0.32(-3.35%) |
Jan 29, 2003 | 9.206 | 9.454 | 9.055 | 9.429 | 141,437,136 | +0.21(+2.23%) |
Jan 28, 2003 | 9.388 | 9.390 | 9.174 | 9.223 | 114,001,896 | -0.07(-0.71%) |
Jan 27, 2003 | 9.318 | 9.560 | 9.146 | 9.289 | 151,963,280 | -0.13(-1.36%) |
Jan 24, 2003 | 9.830 | 9.834 | 9.390 | 9.418 | 136,333,264 | -0.46(-4.65%) |
Jan 23, 2003 | 9.815 | 9.926 | 9.722 | 9.877 | 94,448,632 | +0.24(+2.51%) |
Jan 22, 2003 | 9.747 | 9.900 | 9.618 | 9.635 | 115,056,288 | -0.06(-0.64%) |
Jan 21, 2003 | 9.800 | 9.852 | 9.690 | 9.698 | 114,012,488 | -0.02(-0.25%) |
Jan 17, 2003 | 10.00 | 10.01 | 9.694 | 9.722 | 206,267,120 | -0.73(-7.03%) |
Jan 16, 2003 | 10.64 | 10.70 | 10.41 | 10.46 | 107,676,368 | -0.17(-1.63%) |
Jan 15, 2003 | 10.77 | 10.83 | 10.62 | 10.63 | 78,897,216 | -0.13(-1.23%) |
Jan 14, 2003 | 10.64 | 10.77 | 10.62 | 10.76 | 71,730,080 | +0.11(+1.03%) |
Jan 13, 2003 | 10.68 | 10.72 | 10.54 | 10.65 | 80,478,792 | +0.09(+0.84%) |
Jan 10, 2003 | 10.41 | 10.64 | 10.37 | 10.56 | 89,625,816 | +0.02(+0.20%) |
Jan 09, 2003 | 10.34 | 10.56 | 10.30 | 10.54 | 81,789,104 | +0.30(+2.89%) |
Jan 08, 2003 | 10.46 | 10.49 | 10.22 | 10.25 | 85,438,704 | -0.29(-2.80%) |
Jan 07, 2003 | 10.38 | 10.58 | 10.33 | 10.54 | 106,546,824 | +0.19(+1.88%) |
Jan 06, 2003 | 10.21 | 10.43 | 10.16 | 10.35 | 78,677,024 | +0.19(+1.82%) |
Jan 03, 2003 | 10.12 | 10.16 | 9.990 | 10.16 | 73,503,800 | +0.01(+0.13%) |
Jan 02, 2003 | 9.881 | 10.15 | 9.769 | 10.15 | 88,692,904 | +0.38(+3.91%) |
Dec 31, 2002 | 9.964 | 10.01 | 9.684 | 9.767 | 77,026,368 | -0.20(-1.99%) |
Dec 30, 2002 | 10.01 | 10.06 | 9.875 | 9.966 | 63,543,232 | -0.04(-0.42%) |
Dec 27, 2002 | 10.07 | 10.20 | 9.994 | 10.01 | 54,110,912 | -0.08(-0.79%) |
Dec 26, 2002 | 10.21 | 10.33 | 10.05 | 10.09 | 49,262,956 | -0.08(-0.80%) |
Dec 24, 2002 | 10.12 | 10.25 | 10.11 | 10.17 | 24,329,770 | -0.03(-0.33%) |
Dec 23, 2002 | 10.02 | 10.25 | 9.994 | 10.20 | 64,573,800 | +0.18(+1.81%) |
Dec 20, 2002 | 10.11 | 10.15 | 10.00 | 10.02 | 130,070,984 | -0.01(-0.13%) |
Dec 19, 2002 | 10.06 | 10.34 | 9.990 | 10.03 | 109,417,272 | -0.08(-0.79%) |
Dec 18, 2002 | 10.17 | 10.28 | 9.973 | 10.11 | 82,981,904 | -0.16(-1.53%) |
Dec 17, 2002 | 10.28 | 10.39 | 10.16 | 10.27 | 65,568,108 | -0.02(-0.22%) |
Dec 16, 2002 | 10.01 | 10.31 | 9.951 | 10.29 | 79,582,408 | +0.37(+3.77%) |
Dec 13, 2002 | 10.14 | 10.15 | 9.917 | 9.919 | 86,337,736 | -0.32(-3.08%) |
Dec 12, 2002 | 10.39 | 10.40 | 10.14 | 10.23 | 73,100,464 | -0.09(-0.90%) |
Dec 11, 2002 | 10.17 | 10.39 | 10.12 | 10.33 | 91,552,504 | +0.12(+1.20%) |
Dec 10, 2002 | 10.12 | 10.29 | 10.10 | 10.20 | 84,332,704 | +0.09(+0.90%) |
Dec 09, 2002 | 10.39 | 10.43 | 10.11 | 10.11 | 84,508,176 | -0.37(-3.50%) |
Dec 06, 2002 | 10.37 | 10.53 | 10.24 | 10.48 | 94,839,528 | +0.02(+0.24%) |
Dec 05, 2002 | 10.76 | 10.79 | 10.45 | 10.46 | 90,559,520 | -0.23(-2.12%) |
Dec 04, 2002 | 10.60 | 10.85 | 10.55 | 10.68 | 111,012,352 | -0.03(-0.30%) |
Dec 03, 2002 | 10.82 | 10.83 | 10.66 | 10.71 | 77,355,328 | -0.19(-1.70%) |