Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 8.026 | 8.155 | 8.025 | 8.026 | 6,473,515 | +0.03(+0.42%) |
Feb 27, 2003 | 8.378 | 8.388 | 7.993 | 7.993 | 7,172,510 | -0.37(-4.48%) |
Feb 26, 2003 | 8.160 | 8.368 | 8.128 | 8.368 | 9,769,423 | +0.17(+2.13%) |
Feb 25, 2003 | 8.085 | 8.265 | 8.053 | 8.193 | 15,559,255 | +0.15(+1.86%) |
Feb 24, 2003 | 7.868 | 8.156 | 7.868 | 8.043 | 16,984,270 | +0.01(+0.15%) |
Feb 21, 2003 | 7.660 | 8.031 | 7.660 | 8.031 | 5,470,660 | +0.29(+3.77%) |
Feb 20, 2003 | 7.777 | 7.827 | 7.740 | 7.740 | 2,648,256 | -0.04(-0.47%) |
Feb 19, 2003 | 7.735 | 7.782 | 7.652 | 7.777 | 2,827,208 | +0.02(+0.32%) |
Feb 18, 2003 | 7.685 | 7.757 | 7.677 | 7.752 | 3,453,842 | +0.08(+1.11%) |
Feb 14, 2003 | 7.569 | 7.690 | 7.535 | 7.667 | 2,181,058 | +0.10(+1.30%) |
Feb 13, 2003 | 7.544 | 7.619 | 7.439 | 7.569 | 2,460,296 | +0.02(+0.33%) |
Feb 12, 2003 | 7.645 | 7.660 | 7.510 | 7.544 | 2,765,956 | -0.10(-1.33%) |
Feb 11, 2003 | 7.760 | 7.785 | 7.610 | 7.645 | 2,995,652 | -0.11(-1.48%) |
Feb 10, 2003 | 7.745 | 7.820 | 7.710 | 7.760 | 3,819,253 | +0.01(+0.19%) |
Feb 07, 2003 | 7.802 | 7.815 | 7.655 | 7.745 | 2,949,713 | -0.06(-0.73%) |
Feb 06, 2003 | 7.775 | 7.802 | 7.610 | 7.802 | 4,329,688 | +0.03(+0.34%) |
Feb 05, 2003 | 7.827 | 7.858 | 7.767 | 7.775 | 3,257,775 | -0.05(-0.66%) |
Feb 04, 2003 | 7.594 | 7.843 | 7.537 | 7.827 | 3,406,101 | +0.16(+2.06%) |
Feb 03, 2003 | 7.560 | 7.697 | 7.500 | 7.668 | 3,193,220 | +0.12(+1.66%) |
Jan 31, 2003 | 7.362 | 7.549 | 7.310 | 7.544 | 2,842,521 | +0.13(+1.77%) |
Jan 30, 2003 | 7.444 | 7.562 | 7.394 | 7.412 | 4,325,485 | +0.00(+0.02%) |
Jan 29, 2003 | 7.232 | 7.460 | 7.202 | 7.410 | 3,274,890 | +0.18(+2.46%) |
Jan 28, 2003 | 7.161 | 7.297 | 7.161 | 7.232 | 2,875,249 | +0.09(+1.33%) |
Jan 27, 2003 | 7.344 | 7.345 | 7.069 | 7.137 | 5,279,698 | -0.21(-2.92%) |
Jan 24, 2003 | 7.485 | 7.507 | 7.345 | 7.352 | 3,014,268 | -0.12(-1.58%) |
Jan 23, 2003 | 7.525 | 7.544 | 7.424 | 7.470 | 4,309,871 | -0.04(-0.53%) |
Jan 22, 2003 | 7.435 | 7.572 | 7.294 | 7.510 | 3,733,680 | +0.08(+1.12%) |
Jan 21, 2003 | 7.698 | 7.698 | 7.419 | 7.427 | 3,198,625 | -0.27(-3.50%) |
Jan 17, 2003 | 7.810 | 7.825 | 7.652 | 7.697 | 1,719,865 | -0.10(-1.28%) |
Jan 16, 2003 | 7.768 | 7.843 | 7.718 | 7.797 | 2,269,333 | +0.06(+0.80%) |
Jan 15, 2003 | 7.585 | 7.755 | 7.507 | 7.735 | 3,695,248 | +0.17(+2.22%) |
Jan 14, 2003 | 7.502 | 7.569 | 7.452 | 7.567 | 2,953,916 | +0.13(+1.77%) |
Jan 13, 2003 | 7.452 | 7.527 | 7.394 | 7.435 | 3,649,909 | -0.08(-1.06%) |
Jan 10, 2003 | 7.627 | 7.635 | 7.512 | 7.515 | 2,572,892 | -0.12(-1.57%) |
Jan 09, 2003 | 7.544 | 7.635 | 7.522 | 7.635 | 2,242,610 | +0.12(+1.57%) |
Jan 08, 2003 | 7.554 | 7.660 | 7.505 | 7.517 | 3,284,798 | -0.03(-0.46%) |
Jan 07, 2003 | 8.058 | 8.058 | 7.552 | 7.552 | 5,041,595 | -0.50(-6.26%) |
Jan 06, 2003 | 7.977 | 8.101 | 7.968 | 8.056 | 3,790,429 | +0.10(+1.21%) |
Jan 03, 2003 | 7.910 | 7.968 | 7.853 | 7.960 | 3,199,225 | +0.05(+0.63%) |
Jan 02, 2003 | 7.727 | 7.910 | 7.682 | 7.910 | 3,430,722 | +0.27(+3.49%) |
Dec 31, 2002 | 7.633 | 7.712 | 7.552 | 7.643 | 2,019,220 | +0.01(+0.13%) |
Dec 30, 2002 | 7.742 | 7.793 | 7.632 | 7.633 | 2,950,613 | -0.07(-0.87%) |
Dec 27, 2002 | 7.843 | 7.870 | 7.682 | 7.700 | 2,428,168 | -0.08(-1.07%) |
Dec 26, 2002 | 7.918 | 7.968 | 7.753 | 7.783 | 1,436,123 | -0.15(-1.87%) |
Dec 24, 2002 | 8.010 | 8.010 | 7.877 | 7.932 | 1,204,626 | -0.04(-0.54%) |
Dec 23, 2002 | 7.877 | 7.988 | 7.868 | 7.975 | 2,254,620 | +0.07(+0.84%) |
Dec 20, 2002 | 7.868 | 7.948 | 7.838 | 7.908 | 4,644,356 | +0.14(+1.87%) |
Dec 19, 2002 | 7.760 | 7.902 | 7.737 | 7.763 | 3,670,326 | -0.03(-0.36%) |
Dec 18, 2002 | 8.018 | 8.018 | 7.752 | 7.792 | 3,818,353 | -0.22(-2.80%) |
Dec 17, 2002 | 8.035 | 8.043 | 7.835 | 8.017 | 3,748,093 | +0.05(+0.67%) |
Dec 16, 2002 | 7.860 | 7.988 | 7.857 | 7.963 | 3,280,594 | +0.13(+1.70%) |
Dec 13, 2002 | 7.993 | 8.030 | 7.830 | 7.830 | 5,391,993 | -0.16(-2.04%) |
Dec 12, 2002 | 7.868 | 8.021 | 7.868 | 7.993 | 8,902,584 | -0.10(-1.28%) |
Dec 11, 2002 | 8.118 | 8.168 | 7.962 | 8.096 | 2,506,535 | -0.06(-0.74%) |
Dec 10, 2002 | 8.111 | 8.156 | 8.011 | 8.156 | 2,581,899 | +0.04(+0.55%) |
Dec 09, 2002 | 8.143 | 8.293 | 8.081 | 8.111 | 4,288,253 | +0.06(+0.79%) |
Dec 06, 2002 | 7.910 | 8.140 | 7.868 | 8.048 | 2,508,337 | +0.14(+1.73%) |
Dec 05, 2002 | 7.735 | 7.935 | 7.735 | 7.912 | 4,365,119 | +0.19(+2.44%) |
Dec 04, 2002 | 7.818 | 7.827 | 7.703 | 7.723 | 2,568,087 | -0.13(-1.63%) |
Dec 03, 2002 | 7.702 | 7.868 | 7.668 | 7.852 | 3,810,846 | +0.18(+2.30%) |