Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 8.247 | 8.512 | 8.235 | 8.469 | 645,496 | +0.21(+2.53%) |
Feb 27, 2003 | 8.352 | 8.407 | 8.143 | 8.260 | 878,018 | -0.03(-0.37%) |
Feb 26, 2003 | 8.204 | 8.481 | 8.168 | 8.290 | 815,372 | +0.09(+1.05%) |
Feb 25, 2003 | 8.327 | 8.536 | 8.082 | 8.204 | 1,425,071 | -0.04(-0.52%) |
Feb 24, 2003 | 8.518 | 8.616 | 8.247 | 8.247 | 954,657 | -0.17(-2.04%) |
Feb 21, 2003 | 8.702 | 8.702 | 8.340 | 8.420 | 1,562,729 | -0.23(-2.70%) |
Feb 20, 2003 | 8.549 | 8.751 | 8.487 | 8.653 | 2,152,902 | +0.26(+3.07%) |
Feb 19, 2003 | 8.284 | 8.555 | 8.235 | 8.395 | 1,250,150 | +0.17(+2.09%) |
Feb 18, 2003 | 8.063 | 8.278 | 7.928 | 8.223 | 1,466,238 | +0.05(+0.60%) |
Feb 14, 2003 | 8.469 | 8.512 | 8.143 | 8.174 | 1,311,332 | -0.41(-4.73%) |
Feb 13, 2003 | 8.327 | 8.635 | 8.180 | 8.579 | 2,217,012 | +0.48(+5.92%) |
Feb 12, 2003 | 8.389 | 8.389 | 8.045 | 8.100 | 1,713,567 | -0.34(-4.01%) |
Feb 11, 2003 | 8.051 | 8.481 | 8.032 | 8.438 | 1,659,057 | +0.33(+4.02%) |
Feb 10, 2003 | 8.616 | 8.672 | 8.112 | 8.112 | 1,738,463 | -0.45(-5.24%) |
Feb 07, 2003 | 8.542 | 8.788 | 8.432 | 8.561 | 1,444,759 | +0.01(+0.14%) |
Feb 06, 2003 | 8.887 | 8.936 | 8.512 | 8.549 | 2,394,373 | -0.28(-3.13%) |
Feb 05, 2003 | 9.243 | 9.305 | 8.665 | 8.825 | 2,379,077 | -0.45(-4.84%) |
Feb 04, 2003 | 9.249 | 9.341 | 9.200 | 9.274 | 2,034,444 | +0.26(+2.93%) |
Feb 03, 2003 | 8.979 | 9.120 | 8.917 | 9.010 | 1,064,328 | +0.06(+0.62%) |
Jan 31, 2003 | 9.016 | 9.016 | 8.758 | 8.954 | 918,534 | -0.07(-0.75%) |
Jan 30, 2003 | 8.635 | 9.059 | 8.512 | 9.022 | 1,338,831 | +0.33(+3.82%) |
Jan 29, 2003 | 8.960 | 9.145 | 8.665 | 8.690 | 1,352,336 | -0.26(-2.95%) |
Jan 28, 2003 | 9.046 | 9.096 | 8.758 | 8.954 | 1,713,730 | -0.14(-1.49%) |
Jan 27, 2003 | 10.12 | 10.12 | 9.077 | 9.089 | 2,949,562 | -0.42(-4.46%) |
Jan 24, 2003 | 9.126 | 9.624 | 9.102 | 9.513 | 3,602,868 | +0.44(+4.81%) |
Jan 23, 2003 | 9.034 | 9.157 | 8.917 | 9.077 | 2,905,140 | +0.33(+3.72%) |
Jan 22, 2003 | 8.739 | 8.837 | 8.604 | 8.751 | 1,563,054 | +0.17(+2.01%) |
Jan 21, 2003 | 8.352 | 8.635 | 8.284 | 8.579 | 1,024,300 | +0.23(+2.72%) |
Jan 17, 2003 | 8.745 | 8.758 | 8.284 | 8.352 | 1,164,887 | -0.23(-2.65%) |
Jan 16, 2003 | 8.346 | 8.629 | 8.137 | 8.579 | 1,880,514 | +0.42(+5.12%) |
Jan 15, 2003 | 7.897 | 8.284 | 7.866 | 8.161 | 2,988,451 | -0.07(-0.90%) |
Jan 14, 2003 | 8.905 | 8.948 | 8.235 | 8.235 | 2,205,622 | -0.67(-7.52%) |
Jan 13, 2003 | 9.126 | 9.182 | 8.893 | 8.905 | 1,712,265 | -0.31(-3.34%) |
Jan 10, 2003 | 9.034 | 9.262 | 8.911 | 9.212 | 1,440,854 | +0.22(+2.46%) |
Jan 09, 2003 | 9.053 | 9.145 | 8.764 | 8.991 | 1,416,609 | -0.09(-1.01%) |
Jan 08, 2003 | 8.758 | 9.182 | 8.672 | 9.083 | 1,724,144 | +0.34(+3.87%) |
Jan 07, 2003 | 9.022 | 9.249 | 8.604 | 8.745 | 2,104,900 | -0.52(-5.64%) |
Jan 06, 2003 | 9.520 | 9.802 | 9.225 | 9.268 | 2,355,809 | -0.15(-1.57%) |
Jan 03, 2003 | 9.182 | 9.612 | 9.108 | 9.415 | 1,607,313 | +0.23(+2.54%) |
Jan 02, 2003 | 8.973 | 9.194 | 8.917 | 9.182 | 1,078,484 | +0.05(+0.54%) |
Dec 31, 2002 | 8.911 | 9.175 | 8.893 | 9.132 | 815,372 | +0.15(+1.64%) |
Dec 30, 2002 | 8.911 | 9.231 | 8.856 | 8.985 | 1,001,031 | -0.30(-3.24%) |
Dec 27, 2002 | 9.317 | 9.458 | 9.225 | 9.286 | 1,259,100 | -0.18(-1.95%) |
Dec 26, 2002 | 8.973 | 9.495 | 8.880 | 9.470 | 986,224 | +0.45(+5.04%) |
Dec 24, 2002 | 9.108 | 9.175 | 8.973 | 9.016 | 398,004 | -0.08(-0.88%) |
Dec 23, 2002 | 8.807 | 9.249 | 8.807 | 9.096 | 1,241,852 | +0.32(+3.64%) |
Dec 20, 2002 | 8.481 | 8.850 | 8.463 | 8.776 | 1,175,952 | +0.09(+0.99%) |
Dec 19, 2002 | 8.936 | 9.175 | 8.598 | 8.690 | 3,188,755 | -0.22(-2.42%) |
Dec 18, 2002 | 8.672 | 9.053 | 8.653 | 8.905 | 1,739,602 | +0.23(+2.69%) |
Dec 17, 2002 | 8.973 | 9.022 | 8.641 | 8.672 | 2,823,782 | -0.16(-1.81%) |
Dec 16, 2002 | 8.604 | 8.850 | 8.438 | 8.831 | 1,730,652 | +0.22(+2.50%) |
Dec 13, 2002 | 8.573 | 8.973 | 8.174 | 8.616 | 3,144,170 | +0.18(+2.11%) |
Dec 12, 2002 | 7.866 | 8.506 | 7.787 | 8.438 | 3,293,381 | +0.65(+8.28%) |
Dec 11, 2002 | 7.805 | 7.922 | 7.707 | 7.793 | 972,068 | +0.05(+0.63%) |
Dec 10, 2002 | 7.793 | 7.842 | 7.553 | 7.744 | 3,122,366 | -0.06(-0.79%) |
Dec 09, 2002 | 8.082 | 8.094 | 7.725 | 7.805 | 2,219,127 | -0.18(-2.23%) |
Dec 06, 2002 | 7.989 | 7.989 | 7.664 | 7.983 | 2,937,358 | +0.47(+6.30%) |
Dec 05, 2002 | 7.344 | 7.645 | 7.252 | 7.510 | 1,693,390 | +0.29(+4.00%) |
Dec 04, 2002 | 7.621 | 7.621 | 7.074 | 7.221 | 2,613,715 | +0.02(+0.34%) |
Dec 03, 2002 | 6.828 | 7.221 | 6.760 | 7.197 | 2,266,152 | +0.54(+8.13%) |