Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 7.857 | 7.868 | 7.679 | 7.756 | 3,980,701 | -0.06(-0.72%) |
Feb 27, 2003 | 7.794 | 7.913 | 7.761 | 7.812 | 6,174,198 | +0.02(+0.23%) |
Feb 26, 2003 | 7.812 | 7.883 | 7.769 | 7.794 | 4,089,025 | -0.02(-0.21%) |
Feb 25, 2003 | 7.629 | 7.826 | 7.580 | 7.811 | 3,884,817 | +0.09(+1.15%) |
Feb 24, 2003 | 7.860 | 7.862 | 7.718 | 7.722 | 4,058,379 | -0.18(-2.27%) |
Feb 21, 2003 | 7.778 | 7.901 | 7.692 | 7.901 | 3,617,191 | +0.15(+1.89%) |
Feb 20, 2003 | 7.868 | 7.901 | 7.695 | 7.755 | 3,186,320 | -0.00(-0.02%) |
Feb 19, 2003 | 7.839 | 7.840 | 7.685 | 7.756 | 2,948,734 | -0.08(-1.05%) |
Feb 18, 2003 | 7.572 | 7.839 | 7.572 | 7.839 | 4,135,146 | +0.27(+3.50%) |
Feb 14, 2003 | 7.456 | 7.573 | 7.366 | 7.573 | 4,024,091 | +0.10(+1.28%) |
Feb 13, 2003 | 7.562 | 7.562 | 7.399 | 7.478 | 5,137,073 | -0.08(-1.09%) |
Feb 12, 2003 | 7.580 | 7.618 | 7.517 | 7.560 | 4,127,561 | +0.01(+0.13%) |
Feb 11, 2003 | 7.646 | 7.727 | 7.522 | 7.550 | 4,728,353 | -0.05(-0.71%) |
Feb 10, 2003 | 7.539 | 7.639 | 7.420 | 7.605 | 4,176,716 | +0.07(+0.87%) |
Feb 07, 2003 | 7.560 | 7.580 | 7.420 | 7.539 | 4,661,295 | +0.00(+0.00%) |
Feb 06, 2003 | 7.671 | 7.727 | 7.509 | 7.539 | 4,534,764 | -0.21(-2.74%) |
Feb 05, 2003 | 7.844 | 7.926 | 7.705 | 7.751 | 4,345,424 | -0.01(-0.17%) |
Feb 04, 2003 | 7.712 | 7.839 | 7.618 | 7.765 | 6,220,622 | +0.01(+0.19%) |
Feb 03, 2003 | 7.758 | 7.786 | 7.667 | 7.750 | 3,833,233 | +0.02(+0.21%) |
Jan 31, 2003 | 7.580 | 7.816 | 7.565 | 7.733 | 4,494,105 | +0.13(+1.65%) |
Jan 30, 2003 | 7.811 | 7.827 | 7.578 | 7.608 | 3,543,458 | -0.24(-3.11%) |
Jan 29, 2003 | 7.682 | 7.885 | 7.544 | 7.852 | 3,750,397 | +0.06(+0.80%) |
Jan 28, 2003 | 7.745 | 7.806 | 7.652 | 7.789 | 3,489,447 | +0.07(+0.90%) |
Jan 27, 2003 | 7.621 | 7.791 | 7.621 | 7.720 | 4,440,397 | -0.07(-0.85%) |
Jan 24, 2003 | 8.051 | 8.053 | 7.730 | 7.786 | 3,587,152 | -0.27(-3.30%) |
Jan 23, 2003 | 7.951 | 8.064 | 7.832 | 8.051 | 5,973,023 | +0.14(+1.79%) |
Jan 22, 2003 | 8.116 | 8.117 | 7.878 | 7.910 | 5,257,838 | -0.21(-2.54%) |
Jan 21, 2003 | 8.322 | 8.330 | 8.107 | 8.116 | 3,182,983 | -0.19(-2.30%) |
Jan 17, 2003 | 8.256 | 8.396 | 8.237 | 8.307 | 3,147,785 | -0.07(-0.87%) |
Jan 16, 2003 | 8.463 | 8.569 | 8.350 | 8.379 | 4,040,780 | -0.08(-0.97%) |
Jan 15, 2003 | 8.585 | 8.608 | 8.404 | 8.462 | 2,805,515 | -0.08(-0.96%) |
Jan 14, 2003 | 8.552 | 8.618 | 8.470 | 8.544 | 2,858,312 | +0.03(+0.39%) |
Jan 13, 2003 | 8.503 | 8.607 | 8.420 | 8.511 | 2,677,468 | +0.04(+0.53%) |
Jan 10, 2003 | 8.564 | 8.569 | 8.402 | 8.467 | 4,156,083 | -0.10(-1.14%) |
Jan 09, 2003 | 8.491 | 8.631 | 8.478 | 8.564 | 3,196,940 | +0.09(+1.07%) |
Jan 08, 2003 | 8.668 | 8.701 | 8.411 | 8.473 | 3,005,172 | -0.13(-1.55%) |
Jan 07, 2003 | 8.643 | 8.679 | 8.574 | 8.607 | 2,877,428 | -0.08(-0.93%) |
Jan 06, 2003 | 8.600 | 8.732 | 8.560 | 8.687 | 3,165,384 | +0.09(+1.02%) |
Jan 03, 2003 | 8.635 | 8.636 | 8.473 | 8.600 | 2,361,597 | -0.05(-0.55%) |
Jan 02, 2003 | 8.412 | 8.659 | 8.374 | 8.648 | 3,899,988 | +0.27(+3.21%) |
Dec 31, 2002 | 8.272 | 8.379 | 8.214 | 8.379 | 3,433,312 | +0.07(+0.79%) |
Dec 30, 2002 | 8.239 | 8.315 | 8.127 | 8.313 | 4,269,566 | +0.02(+0.28%) |
Dec 27, 2002 | 8.318 | 8.341 | 8.229 | 8.290 | 3,271,584 | -0.02(-0.28%) |
Dec 26, 2002 | 8.256 | 8.467 | 8.247 | 8.313 | 3,013,062 | +0.07(+0.90%) |
Dec 24, 2002 | 8.173 | 8.267 | 8.173 | 8.239 | 2,151,623 | +0.05(+0.56%) |
Dec 23, 2002 | 8.264 | 8.264 | 8.137 | 8.193 | 5,132,218 | -0.11(-1.35%) |
Dec 20, 2002 | 8.223 | 8.330 | 8.144 | 8.305 | 10,084,200 | +0.11(+1.31%) |
Dec 19, 2002 | 8.247 | 8.294 | 8.132 | 8.198 | 4,267,442 | -0.06(-0.74%) |
Dec 18, 2002 | 8.320 | 8.341 | 8.214 | 8.259 | 3,229,711 | -0.06(-0.71%) |
Dec 17, 2002 | 8.330 | 8.478 | 8.297 | 8.318 | 2,973,312 | -0.09(-1.02%) |
Dec 16, 2002 | 8.308 | 8.470 | 8.289 | 8.404 | 4,124,526 | +0.14(+1.74%) |
Dec 13, 2002 | 8.346 | 8.354 | 8.214 | 8.261 | 3,731,281 | -0.15(-1.78%) |
Dec 12, 2002 | 8.544 | 8.544 | 8.354 | 8.411 | 5,039,369 | -0.11(-1.28%) |
Dec 11, 2002 | 8.527 | 8.593 | 8.453 | 8.519 | 4,112,086 | +0.00(+0.04%) |
Dec 10, 2002 | 8.478 | 8.524 | 8.338 | 8.516 | 3,593,220 | +0.09(+1.04%) |
Dec 09, 2002 | 8.544 | 8.544 | 8.399 | 8.429 | 3,306,479 | -0.17(-1.96%) |
Dec 06, 2002 | 8.552 | 8.651 | 8.486 | 8.597 | 3,757,376 | +0.03(+0.31%) |
Dec 05, 2002 | 8.592 | 8.656 | 8.544 | 8.570 | 4,577,244 | -0.01(-0.13%) |
Dec 04, 2002 | 8.661 | 8.697 | 8.513 | 8.582 | 5,837,694 | -0.08(-0.91%) |
Dec 03, 2002 | 8.610 | 8.763 | 8.577 | 8.661 | 5,450,517 | -0.09(-0.98%) |