Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 8.529 | 8.738 | 8.272 | 8.735 | 15,587,777 | +0.22(+2.54%) |
Feb 27, 2003 | 8.320 | 8.539 | 8.223 | 8.519 | 9,846,230 | +0.33(+4.02%) |
Feb 26, 2003 | 8.440 | 8.567 | 8.172 | 8.189 | 10,002,400 | -0.28(-3.32%) |
Feb 25, 2003 | 8.433 | 8.477 | 8.155 | 8.471 | 9,002,742 | -0.08(-0.88%) |
Feb 24, 2003 | 8.536 | 8.656 | 8.471 | 8.546 | 9,981,130 | +0.01(+0.08%) |
Feb 21, 2003 | 8.663 | 8.714 | 8.361 | 8.539 | 10,352,323 | -0.15(-1.74%) |
Feb 20, 2003 | 8.553 | 8.838 | 8.529 | 8.690 | 10,076,988 | +0.14(+1.69%) |
Feb 19, 2003 | 8.577 | 8.766 | 8.402 | 8.546 | 10,570,261 | -0.10(-1.19%) |
Feb 18, 2003 | 8.306 | 8.786 | 8.282 | 8.649 | 13,525,237 | +0.36(+4.35%) |
Feb 14, 2003 | 8.052 | 8.320 | 8.014 | 8.289 | 10,539,085 | +0.25(+3.12%) |
Feb 13, 2003 | 8.086 | 8.103 | 7.819 | 8.038 | 7,948,892 | -0.02(-0.26%) |
Feb 12, 2003 | 8.083 | 8.323 | 8.000 | 8.059 | 9,480,573 | -0.18(-2.13%) |
Feb 11, 2003 | 8.237 | 8.395 | 8.110 | 8.234 | 12,439,920 | +0.06(+0.71%) |
Feb 10, 2003 | 7.973 | 8.275 | 7.798 | 8.175 | 13,934,307 | +0.21(+2.67%) |
Feb 07, 2003 | 7.904 | 8.024 | 7.819 | 7.963 | 12,159,631 | +0.09(+1.13%) |
Feb 06, 2003 | 7.812 | 8.045 | 7.770 | 7.873 | 11,840,009 | +0.05(+0.61%) |
Feb 05, 2003 | 7.952 | 8.162 | 7.812 | 7.825 | 13,593,707 | -0.00(-0.04%) |
Feb 04, 2003 | 7.667 | 7.880 | 7.589 | 7.829 | 10,317,360 | +0.08(+1.06%) |
Feb 03, 2003 | 7.695 | 7.911 | 7.537 | 7.746 | 14,680,189 | +0.16(+2.17%) |
Jan 31, 2003 | 7.287 | 7.623 | 6.984 | 7.582 | 17,558,830 | +0.16(+2.13%) |
Jan 30, 2003 | 7.829 | 7.812 | 7.372 | 7.424 | 11,611,731 | -0.40(-5.13%) |
Jan 29, 2003 | 7.777 | 7.911 | 7.585 | 7.825 | 13,210,859 | +0.00(+0.04%) |
Jan 28, 2003 | 7.712 | 7.880 | 7.458 | 7.822 | 18,941,916 | +0.19(+2.43%) |
Jan 27, 2003 | 7.276 | 7.770 | 7.273 | 7.637 | 16,075,223 | +0.16(+2.16%) |
Jan 24, 2003 | 7.671 | 7.685 | 7.094 | 7.475 | 25,553,174 | -0.28(-3.63%) |
Jan 23, 2003 | 7.551 | 7.819 | 7.033 | 7.757 | 29,148,560 | +0.27(+3.62%) |
Jan 22, 2003 | 7.403 | 7.592 | 7.352 | 7.486 | 15,229,112 | +0.05(+0.74%) |
Jan 21, 2003 | 7.609 | 7.698 | 7.407 | 7.431 | 11,594,975 | -0.11(-1.50%) |
Jan 17, 2003 | 7.722 | 7.798 | 7.503 | 7.544 | 12,692,821 | -0.36(-4.52%) |
Jan 16, 2003 | 8.007 | 8.011 | 7.695 | 7.901 | 16,266,646 | +0.01(+0.17%) |
Jan 15, 2003 | 8.306 | 8.330 | 7.801 | 7.887 | 27,584,538 | -0.40(-4.84%) |
Jan 14, 2003 | 8.598 | 8.673 | 8.220 | 8.289 | 23,985,364 | -0.30(-3.44%) |
Jan 13, 2003 | 9.209 | 9.291 | 8.519 | 8.584 | 28,542,530 | -0.59(-6.47%) |
Jan 10, 2003 | 8.996 | 9.408 | 8.927 | 9.178 | 12,180,027 | -0.01(-0.15%) |
Jan 09, 2003 | 9.040 | 9.418 | 8.996 | 9.191 | 12,453,323 | +0.24(+2.64%) |
Jan 08, 2003 | 9.181 | 9.229 | 8.828 | 8.955 | 13,844,568 | -0.29(-3.12%) |
Jan 07, 2003 | 9.466 | 9.589 | 9.195 | 9.243 | 13,254,272 | -0.20(-2.11%) |
Jan 06, 2003 | 8.821 | 9.473 | 8.821 | 9.442 | 15,374,501 | +0.64(+7.25%) |
Jan 03, 2003 | 8.697 | 8.855 | 8.512 | 8.804 | 9,245,737 | +0.13(+1.54%) |
Jan 02, 2003 | 8.536 | 8.714 | 8.138 | 8.670 | 19,450,632 | +0.28(+3.31%) |
Dec 31, 2002 | 8.580 | 8.728 | 8.371 | 8.392 | 8,413,903 | -0.19(-2.16%) |
Dec 30, 2002 | 8.769 | 8.961 | 8.515 | 8.577 | 7,071,897 | -0.18(-2.04%) |
Dec 27, 2002 | 8.797 | 9.085 | 8.711 | 8.755 | 7,757,177 | -0.21(-2.30%) |
Dec 26, 2002 | 9.023 | 9.301 | 8.913 | 8.961 | 5,863,917 | -0.01(-0.11%) |
Dec 24, 2002 | 9.075 | 9.157 | 8.958 | 8.972 | 2,688,381 | -0.11(-1.17%) |
Dec 23, 2002 | 8.900 | 9.088 | 8.738 | 9.078 | 6,462,954 | +0.22(+2.48%) |
Dec 20, 2002 | 8.965 | 9.047 | 8.738 | 8.858 | 9,232,334 | +0.04(+0.43%) |
Dec 19, 2002 | 8.718 | 9.160 | 8.649 | 8.821 | 13,743,175 | +0.08(+0.94%) |
Dec 18, 2002 | 8.992 | 9.003 | 8.635 | 8.738 | 13,285,156 | -0.36(-4.00%) |
Dec 17, 2002 | 9.009 | 9.349 | 8.903 | 9.102 | 10,530,636 | +0.07(+0.80%) |
Dec 16, 2002 | 8.598 | 9.051 | 8.409 | 9.030 | 9,182,220 | +0.54(+6.30%) |
Dec 13, 2002 | 8.714 | 8.714 | 8.399 | 8.495 | 10,121,566 | -0.34(-3.81%) |
Dec 12, 2002 | 9.099 | 9.167 | 8.594 | 8.831 | 15,296,708 | -0.15(-1.68%) |
Dec 11, 2002 | 8.694 | 9.112 | 8.457 | 8.982 | 12,425,352 | +0.22(+2.51%) |
Dec 10, 2002 | 8.436 | 8.838 | 8.375 | 8.762 | 14,452,637 | +0.50(+6.02%) |
Dec 09, 2002 | 8.673 | 8.725 | 8.258 | 8.265 | 9,461,052 | -0.56(-6.30%) |
Dec 06, 2002 | 8.450 | 8.869 | 8.237 | 8.821 | 13,507,464 | +0.16(+1.86%) |
Dec 05, 2002 | 9.174 | 9.198 | 8.625 | 8.659 | 13,694,518 | -0.25(-2.85%) |
Dec 04, 2002 | 9.390 | 9.408 | 8.632 | 8.913 | 21,604,368 | -0.77(-7.91%) |
Dec 03, 2002 | 10.02 | 10.02 | 9.607 | 9.679 | 9,462,800 | -0.37(-3.72%) |