Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 15.15 | 15.20 | 14.97 | 15.18 | 1,660,000 | +0.16(+1.07%) |
Feb 27, 2003 | 14.95 | 15.25 | 14.75 | 15.02 | 2,214,200 | +0.21(+1.42%) |
Feb 26, 2003 | 14.74 | 15.28 | 14.71 | 14.81 | 2,065,300 | -0.17(-1.13%) |
Feb 25, 2003 | 14.66 | 15.11 | 14.51 | 14.98 | 2,862,300 | +0.12(+0.81%) |
Feb 24, 2003 | 14.67 | 15.25 | 14.51 | 14.86 | 2,794,300 | +0.10(+0.68%) |
Feb 21, 2003 | 14.90 | 15.19 | 14.46 | 14.76 | 5,079,100 | -0.31(-2.06%) |
Feb 20, 2003 | 13.80 | 16.50 | 13.76 | 15.07 | 17,790,700 | +1.19(+8.59%) |
Feb 19, 2003 | 13.59 | 13.94 | 13.56 | 13.88 | 1,790,600 | +0.08(+0.57%) |
Feb 18, 2003 | 13.83 | 14.05 | 13.55 | 13.80 | 3,157,000 | +0.11(+0.80%) |
Feb 14, 2003 | 12.88 | 13.76 | 12.83 | 13.69 | 3,879,000 | +0.84(+6.54%) |
Feb 13, 2003 | 13.32 | 13.40 | 12.41 | 12.85 | 5,028,700 | -0.47(-3.53%) |
Feb 12, 2003 | 13.28 | 13.58 | 13.28 | 13.32 | 1,755,700 | -0.12(-0.89%) |
Feb 11, 2003 | 13.84 | 13.93 | 13.33 | 13.44 | 2,494,700 | -0.31(-2.24%) |
Feb 10, 2003 | 13.46 | 13.85 | 13.15 | 13.75 | 3,383,200 | +0.34(+2.52%) |
Feb 07, 2003 | 13.49 | 13.74 | 13.11 | 13.41 | 3,508,000 | +0.06(+0.45%) |
Feb 06, 2003 | 13.35 | 13.62 | 13.06 | 13.35 | 4,700,900 | -0.23(-1.69%) |
Feb 05, 2003 | 13.73 | 14.00 | 13.31 | 13.58 | 7,029,800 | -0.13(-0.98%) |
Feb 04, 2003 | 13.76 | 14.16 | 13.41 | 13.71 | 14,855,700 | -0.62(-4.30%) |
Feb 03, 2003 | 16.72 | 16.97 | 14.20 | 14.33 | 30,930,200 | -1.17(-7.55%) |
Jan 31, 2003 | 12.23 | 15.60 | 12.14 | 15.50 | 25,410,900 | +2.90(+23.05%) |
Jan 30, 2003 | 11.69 | 13.04 | 11.97 | 12.60 | 25,351,404 | +0.91(+7.75%) |
Jan 29, 2003 | 7.390 | 11.84 | 7.300 | 11.69 | 31,363,900 | +4.52(+63.04%) |
Jan 27, 2003 | 7.030 | 7.260 | 7.000 | 7.170 | 708,300 | -0.02(-0.28%) |
Jan 24, 2003 | 7.330 | 7.380 | 7.060 | 7.190 | 733,400 | -0.36(-4.77%) |
Jan 23, 2003 | 7.720 | 7.730 | 7.260 | 7.550 | 1,806,100 | +0.06(+0.80%) |
Jan 22, 2003 | 7.980 | 8.000 | 7.470 | 7.490 | 2,155,400 | -0.52(-6.49%) |
Jan 21, 2003 | 7.940 | 8.200 | 7.700 | 8.010 | 871,200 | +0.07(+0.88%) |
Jan 17, 2003 | 7.810 | 8.020 | 7.570 | 7.940 | 907,900 | -0.11(-1.37%) |
Jan 16, 2003 | 7.980 | 8.690 | 7.700 | 8.050 | 894,200 | +0.06(+0.75%) |
Jan 15, 2003 | 8.480 | 8.480 | 7.970 | 7.990 | 1,488,300 | -0.53(-6.22%) |
Jan 14, 2003 | 8.610 | 8.770 | 8.370 | 8.520 | 2,734,100 | +0.12(+1.43%) |
Jan 13, 2003 | 8.450 | 8.600 | 8.180 | 8.400 | 2,031,500 | +0.22(+2.69%) |
Jan 10, 2003 | 8.000 | 8.370 | 7.950 | 8.180 | 890,800 | +0.14(+1.74%) |
Jan 09, 2003 | 8.050 | 8.340 | 8.010 | 8.040 | 1,128,100 | +0.05(+0.63%) |
Jan 08, 2003 | 8.050 | 8.100 | 7.830 | 7.990 | 795,400 | -0.16(-1.96%) |
Jan 07, 2003 | 8.360 | 8.500 | 8.110 | 8.150 | 2,087,000 | +0.17(+2.13%) |
Jan 06, 2003 | 7.130 | 8.010 | 7.110 | 7.980 | 1,527,400 | +0.97(+13.84%) |
Jan 03, 2003 | 7.130 | 7.190 | 7.000 | 7.010 | 479,700 | -0.09(-1.27%) |
Jan 02, 2003 | 6.770 | 7.170 | 6.750 | 7.100 | 553,100 | +0.39(+5.81%) |
Dec 31, 2002 | 6.800 | 6.920 | 6.690 | 6.710 | 746,300 | -0.17(-2.47%) |
Dec 30, 2002 | 7.140 | 7.250 | 6.810 | 6.880 | 844,000 | -0.37(-5.10%) |
Dec 27, 2002 | 7.090 | 7.270 | 7.070 | 7.250 | 506,100 | -0.05(-0.68%) |
Dec 26, 2002 | 7.160 | 7.420 | 7.160 | 7.300 | 530,400 | +0.10(+1.39%) |
Dec 24, 2002 | 7.210 | 7.390 | 7.130 | 7.200 | 277,600 | -0.10(-1.37%) |
Dec 23, 2002 | 6.990 | 7.330 | 7.050 | 7.300 | 590,600 | +0.16(+2.24%) |
Dec 20, 2002 | 7.100 | 7.300 | 7.050 | 7.140 | 519,500 | +0.11(+1.58%) |
Dec 19, 2002 | 7.090 | 7.210 | 6.860 | 7.029 | 505,900 | -0.08(-1.14%) |
Dec 18, 2002 | 7.330 | 7.330 | 7.050 | 7.110 | 540,500 | -0.34(-4.56%) |
Dec 17, 2002 | 7.700 | 7.780 | 7.410 | 7.450 | 426,100 | -0.20(-2.61%) |
Dec 16, 2002 | 7.400 | 7.680 | 7.230 | 7.650 | 393,000 | +0.29(+3.94%) |
Dec 13, 2002 | 7.500 | 7.520 | 7.250 | 7.360 | 296,300 | -0.22(-2.90%) |
Dec 12, 2002 | 7.750 | 7.830 | 7.470 | 7.580 | 371,600 | -0.01(-0.13%) |
Dec 11, 2002 | 7.690 | 7.860 | 7.490 | 7.590 | 532,900 | -0.16(-2.06%) |
Dec 10, 2002 | 7.050 | 7.790 | 7.000 | 7.750 | 759,600 | +0.70(+9.93%) |
Dec 09, 2002 | 7.700 | 7.740 | 6.610 | 7.050 | 808,000 | -0.70(-9.03%) |
Dec 06, 2002 | 7.520 | 7.880 | 7.500 | 7.750 | 594,100 | -0.06(-0.77%) |
Dec 05, 2002 | 8.010 | 8.170 | 7.550 | 7.810 | 571,000 | -0.20(-2.50%) |
Dec 04, 2002 | 7.800 | 8.100 | 7.350 | 8.010 | 1,145,100 | -0.13(-1.60%) |
Dec 03, 2002 | 8.940 | 8.950 | 8.120 | 8.140 | 1,192,900 | -0.81(-9.05%) |