Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 7.054 | 7.354 | 7.034 | 7.289 | 9,361,051 | +0.31(+4.47%) |
Feb 27, 2003 | 6.962 | 7.044 | 6.882 | 6.977 | 6,268,776 | +0.10(+1.42%) |
Feb 26, 2003 | 6.948 | 6.964 | 6.796 | 6.880 | 5,149,258 | -0.11(-1.53%) |
Feb 25, 2003 | 6.929 | 7.013 | 6.826 | 6.987 | 3,491,430 | +0.01(+0.19%) |
Feb 24, 2003 | 7.120 | 7.120 | 6.918 | 6.973 | 2,940,564 | -0.15(-2.12%) |
Feb 21, 2003 | 7.080 | 7.149 | 7.002 | 7.124 | 4,686,280 | +0.06(+0.87%) |
Feb 20, 2003 | 7.216 | 7.273 | 7.063 | 7.063 | 4,059,036 | -0.18(-2.48%) |
Feb 19, 2003 | 7.331 | 7.331 | 7.143 | 7.243 | 3,659,881 | -0.09(-1.20%) |
Feb 18, 2003 | 7.157 | 7.350 | 7.147 | 7.331 | 4,425,757 | +0.21(+2.98%) |
Feb 14, 2003 | 7.015 | 7.119 | 6.901 | 7.119 | 5,197,387 | +0.12(+1.75%) |
Feb 13, 2003 | 7.031 | 7.130 | 6.882 | 6.996 | 4,615,656 | -0.02(-0.25%) |
Feb 12, 2003 | 7.218 | 7.239 | 7.000 | 7.013 | 7,230,828 | -0.20(-2.83%) |
Feb 11, 2003 | 7.329 | 7.426 | 7.191 | 7.218 | 5,212,035 | -0.07(-1.00%) |
Feb 10, 2003 | 7.237 | 7.335 | 7.187 | 7.291 | 5,001,210 | +0.06(+0.77%) |
Feb 07, 2003 | 7.407 | 7.407 | 7.212 | 7.235 | 5,674,490 | -0.04(-0.53%) |
Feb 06, 2003 | 7.484 | 7.495 | 7.226 | 7.273 | 8,812,801 | -0.21(-2.78%) |
Feb 05, 2003 | 7.474 | 7.661 | 7.474 | 7.482 | 6,461,814 | +0.08(+1.06%) |
Feb 04, 2003 | 7.264 | 7.417 | 7.182 | 7.403 | 11,886,767 | -0.29(-3.75%) |
Feb 03, 2003 | 7.833 | 7.833 | 7.455 | 7.692 | 11,336,424 | -0.14(-1.81%) |
Jan 31, 2003 | 7.698 | 7.885 | 7.682 | 7.833 | 3,124,186 | +0.14(+1.79%) |
Jan 30, 2003 | 7.858 | 7.897 | 7.673 | 7.696 | 3,347,044 | -0.16(-2.09%) |
Jan 29, 2003 | 7.780 | 7.876 | 7.677 | 7.860 | 3,182,255 | +0.04(+0.54%) |
Jan 28, 2003 | 7.799 | 7.830 | 7.671 | 7.818 | 6,437,226 | +0.06(+0.76%) |
Jan 27, 2003 | 8.048 | 8.048 | 7.648 | 7.759 | 13,514,775 | -0.33(-4.09%) |
Jan 24, 2003 | 8.076 | 8.395 | 8.055 | 8.090 | 8,182,941 | -0.30(-3.62%) |
Jan 23, 2003 | 8.411 | 8.432 | 8.334 | 8.394 | 5,062,940 | +0.01(+0.16%) |
Jan 22, 2003 | 8.392 | 8.468 | 8.376 | 8.380 | 3,534,327 | -0.06(-0.66%) |
Jan 21, 2003 | 8.644 | 8.688 | 8.424 | 8.436 | 2,651,792 | -0.16(-1.87%) |
Jan 17, 2003 | 8.610 | 8.610 | 8.464 | 8.596 | 4,101,933 | -0.01(-0.13%) |
Jan 16, 2003 | 8.889 | 8.889 | 8.590 | 8.608 | 5,464,188 | -0.21(-2.43%) |
Jan 15, 2003 | 8.965 | 8.967 | 8.803 | 8.822 | 3,170,746 | -0.17(-1.89%) |
Jan 14, 2003 | 8.956 | 9.013 | 8.870 | 8.992 | 2,697,828 | +0.03(+0.32%) |
Jan 13, 2003 | 9.070 | 9.141 | 8.944 | 8.963 | 2,376,097 | -0.07(-0.76%) |
Jan 10, 2003 | 8.980 | 9.091 | 8.936 | 9.032 | 3,225,152 | +0.00(+0.04%) |
Jan 09, 2003 | 8.793 | 9.032 | 8.793 | 9.028 | 5,136,703 | +0.24(+2.67%) |
Jan 08, 2003 | 8.879 | 8.879 | 8.768 | 8.793 | 4,050,666 | -0.11(-1.27%) |
Jan 07, 2003 | 8.923 | 8.956 | 8.849 | 8.906 | 5,104,268 | -0.04(-0.41%) |
Jan 06, 2003 | 8.659 | 8.965 | 8.659 | 8.942 | 5,068,694 | +0.26(+2.95%) |
Jan 03, 2003 | 8.640 | 8.694 | 8.619 | 8.686 | 3,304,669 | +0.02(+0.22%) |
Jan 02, 2003 | 8.390 | 8.682 | 8.353 | 8.667 | 6,187,689 | +0.28(+3.37%) |
Dec 31, 2002 | 8.392 | 8.439 | 8.258 | 8.384 | 4,386,521 | -0.06(-0.77%) |
Dec 30, 2002 | 8.390 | 8.489 | 8.373 | 8.449 | 2,581,691 | +0.02(+0.25%) |
Dec 27, 2002 | 8.537 | 8.558 | 8.413 | 8.428 | 3,123,663 | -0.09(-1.05%) |
Dec 26, 2002 | 8.466 | 8.665 | 8.466 | 8.518 | 3,278,512 | +0.04(+0.52%) |
Dec 24, 2002 | 8.453 | 8.497 | 8.411 | 8.474 | 1,861,328 | +0.02(+0.27%) |
Dec 23, 2002 | 8.317 | 8.474 | 8.267 | 8.451 | 4,421,571 | +0.13(+1.61%) |
Dec 20, 2002 | 8.325 | 8.363 | 8.279 | 8.317 | 6,063,182 | +0.07(+0.83%) |
Dec 19, 2002 | 8.277 | 8.405 | 8.210 | 8.248 | 3,795,897 | -0.08(-0.92%) |
Dec 18, 2002 | 8.474 | 8.474 | 8.287 | 8.325 | 3,149,820 | -0.15(-1.76%) |
Dec 17, 2002 | 8.661 | 8.661 | 8.462 | 8.474 | 6,130,667 | -0.19(-2.14%) |
Dec 16, 2002 | 8.478 | 8.705 | 8.455 | 8.659 | 7,104,229 | +0.25(+2.95%) |
Dec 13, 2002 | 8.401 | 8.430 | 8.235 | 8.411 | 7,536,865 | -0.03(-0.38%) |
Dec 12, 2002 | 8.611 | 8.713 | 8.409 | 8.443 | 11,557,712 | -0.36(-4.08%) |
Dec 11, 2002 | 8.264 | 8.856 | 8.264 | 8.803 | 18,319,284 | +0.54(+6.55%) |
Dec 10, 2002 | 8.067 | 8.277 | 7.860 | 8.262 | 19,758,964 | +0.19(+2.42%) |
Dec 09, 2002 | 8.344 | 8.449 | 7.984 | 8.067 | 16,821,014 | -0.31(-3.72%) |
Dec 06, 2002 | 8.459 | 8.472 | 8.401 | 8.378 | 6,382,820 | -0.14(-1.68%) |
Dec 05, 2002 | 8.619 | 8.650 | 8.501 | 8.522 | 5,081,250 | -0.10(-1.13%) |
Dec 04, 2002 | 8.506 | 8.697 | 8.459 | 8.619 | 5,417,628 | +0.11(+1.33%) |
Dec 03, 2002 | 8.550 | 8.640 | 8.464 | 8.506 | 4,279,278 | -0.04(-0.51%) |