Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 8.184 | 8.298 | 8.153 | 8.272 | 5,548,068 | +0.11(+1.29%) |
Feb 27, 2003 | 8.153 | 8.167 | 8.047 | 8.167 | 7,851,544 | +0.22(+2.83%) |
Feb 26, 2003 | 8.024 | 8.207 | 7.888 | 7.942 | 5,477,314 | -0.08(-1.03%) |
Feb 25, 2003 | 7.933 | 8.039 | 7.726 | 8.024 | 6,792,817 | +0.09(+1.18%) |
Feb 24, 2003 | 8.081 | 8.218 | 7.931 | 7.931 | 7,156,190 | -0.26(-3.16%) |
Feb 21, 2003 | 7.939 | 8.238 | 7.913 | 8.190 | 13,028,273 | +0.27(+3.45%) |
Feb 20, 2003 | 7.936 | 7.939 | 7.729 | 7.916 | 9,108,241 | +0.13(+1.68%) |
Feb 19, 2003 | 7.936 | 8.053 | 7.683 | 7.785 | 7,727,374 | -0.15(-1.94%) |
Feb 18, 2003 | 7.757 | 8.030 | 7.652 | 7.939 | 7,943,149 | +0.18(+2.35%) |
Feb 14, 2003 | 7.316 | 7.757 | 7.265 | 7.757 | 9,655,293 | +0.44(+6.03%) |
Feb 13, 2003 | 7.575 | 7.578 | 7.103 | 7.316 | 9,722,532 | -0.26(-3.42%) |
Feb 12, 2003 | 7.643 | 7.697 | 7.526 | 7.575 | 4,400,079 | -0.07(-0.89%) |
Feb 11, 2003 | 7.541 | 7.822 | 7.541 | 7.643 | 8,364,625 | +0.10(+1.36%) |
Feb 10, 2003 | 7.521 | 7.566 | 7.410 | 7.541 | 5,253,808 | +0.03(+0.34%) |
Feb 07, 2003 | 7.740 | 7.783 | 7.458 | 7.515 | 5,851,231 | -0.15(-2.00%) |
Feb 06, 2003 | 7.808 | 7.874 | 7.652 | 7.669 | 5,668,490 | -0.14(-1.79%) |
Feb 05, 2003 | 7.968 | 8.036 | 7.643 | 7.808 | 16,804,690 | +0.13(+1.67%) |
Feb 04, 2003 | 7.492 | 7.748 | 7.342 | 7.680 | 10,999,612 | +0.19(+2.55%) |
Feb 03, 2003 | 7.498 | 7.640 | 7.407 | 7.490 | 7,059,900 | +0.07(+0.88%) |
Jan 31, 2003 | 7.313 | 7.526 | 7.285 | 7.424 | 6,088,092 | +0.05(+0.66%) |
Jan 30, 2003 | 7.626 | 7.794 | 7.336 | 7.376 | 6,558,299 | -0.17(-2.26%) |
Jan 29, 2003 | 7.581 | 7.612 | 7.373 | 7.546 | 6,182,742 | -0.03(-0.45%) |
Jan 28, 2003 | 7.453 | 7.592 | 7.433 | 7.581 | 4,764,858 | +0.16(+2.19%) |
Jan 27, 2003 | 7.694 | 7.694 | 7.384 | 7.418 | 9,594,848 | -0.27(-3.55%) |
Jan 24, 2003 | 7.925 | 7.942 | 7.655 | 7.692 | 6,131,903 | -0.29(-3.67%) |
Jan 23, 2003 | 7.797 | 8.061 | 7.620 | 7.985 | 9,050,139 | +0.29(+3.77%) |
Jan 22, 2003 | 7.455 | 7.879 | 7.342 | 7.694 | 12,821,401 | +0.24(+3.25%) |
Jan 21, 2003 | 7.825 | 7.825 | 7.396 | 7.453 | 10,334,247 | -0.43(-5.45%) |
Jan 17, 2003 | 8.039 | 8.141 | 7.834 | 7.882 | 8,619,994 | -0.28(-3.38%) |
Jan 16, 2003 | 7.956 | 8.190 | 7.956 | 8.158 | 7,642,329 | +0.20(+2.54%) |
Jan 15, 2003 | 8.039 | 8.110 | 7.842 | 7.956 | 10,026,164 | -0.03(-0.43%) |
Jan 14, 2003 | 8.212 | 8.212 | 7.970 | 7.990 | 10,973,841 | -0.22(-2.67%) |
Jan 13, 2003 | 7.939 | 8.380 | 7.913 | 8.209 | 18,009,376 | +0.41(+5.29%) |
Jan 10, 2003 | 7.683 | 7.874 | 7.640 | 7.797 | 11,469,350 | +0.02(+0.22%) |
Jan 09, 2003 | 7.342 | 7.805 | 7.342 | 7.780 | 21,178,998 | +0.84(+12.05%) |
Jan 08, 2003 | 7.046 | 7.046 | 6.878 | 6.943 | 7,654,277 | -0.10(-1.41%) |
Jan 07, 2003 | 6.861 | 7.171 | 6.861 | 7.043 | 9,514,489 | +0.18(+2.65%) |
Jan 06, 2003 | 6.790 | 6.960 | 6.778 | 6.861 | 8,150,255 | +0.07(+1.05%) |
Jan 03, 2003 | 6.815 | 7.003 | 6.730 | 6.790 | 9,247,405 | -0.31(-4.41%) |
Jan 02, 2003 | 6.972 | 7.111 | 6.937 | 7.103 | 7,121,048 | +0.23(+3.35%) |
Dec 31, 2002 | 6.872 | 6.906 | 6.715 | 6.872 | 6,745,960 | +0.13(+1.98%) |
Dec 30, 2002 | 6.576 | 6.787 | 6.397 | 6.738 | 6,098,634 | +0.16(+2.47%) |
Dec 27, 2002 | 6.587 | 6.704 | 6.553 | 6.576 | 4,052,402 | -0.05(-0.82%) |
Dec 26, 2002 | 6.400 | 6.701 | 6.374 | 6.630 | 8,033,348 | +0.23(+3.60%) |
Dec 24, 2002 | 6.573 | 6.573 | 6.289 | 6.400 | 8,123,313 | -0.42(-6.17%) |
Dec 23, 2002 | 7.046 | 7.046 | 6.633 | 6.821 | 11,509,881 | -0.22(-3.15%) |
Dec 20, 2002 | 6.929 | 7.080 | 6.844 | 7.043 | 9,872,005 | +0.30(+4.43%) |
Dec 19, 2002 | 6.872 | 7.014 | 6.707 | 6.744 | 8,104,804 | -0.25(-3.54%) |
Dec 18, 2002 | 6.858 | 7.000 | 6.684 | 6.992 | 16,839,598 | +0.16(+2.38%) |
Dec 17, 2002 | 7.142 | 7.199 | 6.633 | 6.829 | 22,466,150 | -0.40(-5.51%) |
Dec 16, 2002 | 7.313 | 7.316 | 7.114 | 7.228 | 12,037,019 | -0.11(-1.55%) |
Dec 13, 2002 | 7.333 | 7.398 | 7.154 | 7.342 | 7,868,881 | -0.05(-0.65%) |
Dec 12, 2002 | 7.398 | 7.544 | 7.296 | 7.390 | 6,364,546 | +0.11(+1.52%) |
Dec 11, 2002 | 7.404 | 7.535 | 7.248 | 7.279 | 5,466,069 | -0.13(-1.69%) |
Dec 10, 2002 | 7.313 | 7.435 | 7.213 | 7.404 | 9,059,276 | +0.21(+2.97%) |
Dec 09, 2002 | 7.572 | 7.572 | 7.148 | 7.191 | 9,148,538 | -0.38(-5.00%) |
Dec 06, 2002 | 7.606 | 7.683 | 7.379 | 7.569 | 8,194,066 | -0.03(-0.45%) |
Dec 05, 2002 | 7.848 | 7.854 | 7.259 | 7.603 | 17,694,498 | -0.03(-0.41%) |
Dec 04, 2002 | 7.256 | 7.808 | 7.080 | 7.635 | 16,260,683 | +0.13(+1.67%) |
Dec 03, 2002 | 7.908 | 7.911 | 7.424 | 7.509 | 18,413,748 | -0.47(-5.92%) |