Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 8.056 | 8.159 | 8.013 | 8.065 | 6,537,499 | +0.05(+0.60%) |
Feb 27, 2003 | 7.893 | 8.036 | 7.809 | 8.017 | 7,890,979 | +0.17(+2.12%) |
Feb 26, 2003 | 7.833 | 7.893 | 7.799 | 7.850 | 5,596,036 | -0.01(-0.15%) |
Feb 25, 2003 | 7.796 | 7.893 | 7.706 | 7.862 | 6,642,689 | +0.00(+0.02%) |
Feb 24, 2003 | 7.943 | 7.943 | 7.813 | 7.861 | 7,855,430 | -0.13(-1.57%) |
Feb 21, 2003 | 7.945 | 7.996 | 7.850 | 7.986 | 6,358,006 | +0.04(+0.52%) |
Feb 20, 2003 | 7.919 | 7.953 | 7.794 | 7.945 | 8,344,082 | +0.06(+0.76%) |
Feb 19, 2003 | 7.790 | 7.885 | 7.747 | 7.885 | 10,571,424 | +0.24(+3.14%) |
Feb 18, 2003 | 7.439 | 7.686 | 7.439 | 7.645 | 5,908,692 | +0.22(+3.01%) |
Feb 14, 2003 | 7.228 | 7.427 | 7.162 | 7.421 | 4,603,290 | +0.19(+2.68%) |
Feb 13, 2003 | 7.198 | 7.240 | 7.077 | 7.228 | 4,510,630 | +0.01(+0.19%) |
Feb 12, 2003 | 7.319 | 7.387 | 7.209 | 7.214 | 3,845,108 | -0.09(-1.27%) |
Feb 11, 2003 | 7.387 | 7.440 | 7.258 | 7.306 | 4,160,385 | +0.00(+0.00%) |
Feb 10, 2003 | 7.284 | 7.336 | 7.171 | 7.306 | 4,713,433 | -0.01(-0.12%) |
Feb 07, 2003 | 7.430 | 7.490 | 7.269 | 7.315 | 4,054,030 | -0.06(-0.79%) |
Feb 06, 2003 | 7.464 | 7.548 | 7.336 | 7.373 | 4,211,961 | -0.12(-1.58%) |
Feb 05, 2003 | 7.576 | 7.675 | 7.478 | 7.492 | 3,872,498 | -0.01(-0.18%) |
Feb 04, 2003 | 7.550 | 7.595 | 7.425 | 7.506 | 3,893,477 | -0.09(-1.15%) |
Feb 03, 2003 | 7.610 | 7.650 | 7.550 | 7.593 | 3,400,455 | +0.05(+0.61%) |
Jan 31, 2003 | 7.336 | 7.636 | 7.312 | 7.547 | 4,785,696 | +0.16(+2.16%) |
Jan 30, 2003 | 7.602 | 7.615 | 7.373 | 7.387 | 4,081,420 | -0.17(-2.27%) |
Jan 29, 2003 | 7.523 | 7.633 | 7.353 | 7.559 | 5,579,136 | +0.04(+0.50%) |
Jan 28, 2003 | 7.439 | 7.550 | 7.379 | 7.521 | 4,293,548 | +0.10(+1.34%) |
Jan 27, 2003 | 7.516 | 7.583 | 7.396 | 7.421 | 4,385,334 | -0.11(-1.53%) |
Jan 24, 2003 | 7.804 | 7.804 | 7.499 | 7.536 | 5,305,526 | -0.27(-3.43%) |
Jan 23, 2003 | 7.679 | 7.816 | 7.334 | 7.804 | 12,773,999 | +0.18(+2.32%) |
Jan 22, 2003 | 7.907 | 7.907 | 7.557 | 7.627 | 8,538,727 | -0.28(-3.52%) |
Jan 21, 2003 | 8.134 | 8.134 | 7.902 | 7.905 | 5,269,686 | -0.17(-2.08%) |
Jan 17, 2003 | 8.074 | 8.146 | 8.010 | 8.074 | 4,100,069 | -0.04(-0.44%) |
Jan 16, 2003 | 8.056 | 8.201 | 8.056 | 8.110 | 4,775,789 | +0.01(+0.17%) |
Jan 15, 2003 | 8.168 | 8.214 | 8.041 | 8.096 | 5,624,883 | -0.04(-0.44%) |
Jan 14, 2003 | 8.142 | 8.170 | 7.991 | 8.132 | 6,760,991 | -0.05(-0.65%) |
Jan 13, 2003 | 8.211 | 8.226 | 8.091 | 8.185 | 3,957,291 | +0.05(+0.59%) |
Jan 10, 2003 | 8.055 | 8.221 | 8.022 | 8.137 | 4,130,081 | +0.01(+0.17%) |
Jan 09, 2003 | 7.996 | 8.140 | 7.948 | 8.123 | 4,249,258 | +0.16(+2.03%) |
Jan 08, 2003 | 8.213 | 8.213 | 7.936 | 7.962 | 4,730,042 | -0.25(-3.03%) |
Jan 07, 2003 | 8.305 | 8.305 | 8.116 | 8.211 | 4,554,337 | -0.09(-1.14%) |
Jan 06, 2003 | 8.159 | 8.309 | 8.159 | 8.305 | 3,430,176 | +0.17(+2.05%) |
Jan 03, 2003 | 8.176 | 8.185 | 8.065 | 8.139 | 4,953,242 | -0.05(-0.67%) |
Jan 02, 2003 | 7.885 | 8.194 | 7.854 | 8.194 | 6,613,550 | +0.35(+4.44%) |
Dec 31, 2002 | 7.808 | 7.859 | 7.672 | 7.845 | 2,783,594 | +0.04(+0.55%) |
Dec 30, 2002 | 7.775 | 7.849 | 7.667 | 7.802 | 2,484,343 | +0.07(+0.91%) |
Dec 27, 2002 | 7.928 | 7.936 | 7.732 | 7.732 | 4,186,610 | -0.21(-2.68%) |
Dec 26, 2002 | 7.971 | 8.062 | 7.914 | 7.945 | 3,213,386 | -0.02(-0.22%) |
Dec 24, 2002 | 7.953 | 7.977 | 7.895 | 7.962 | 1,566,482 | +0.01(+0.11%) |
Dec 23, 2002 | 7.976 | 7.996 | 7.893 | 7.953 | 2,592,155 | -0.03(-0.32%) |
Dec 20, 2002 | 7.842 | 7.979 | 7.813 | 7.979 | 6,510,692 | +0.22(+2.81%) |
Dec 19, 2002 | 7.782 | 7.905 | 7.670 | 7.761 | 3,454,361 | -0.06(-0.81%) |
Dec 18, 2002 | 7.864 | 7.893 | 7.730 | 7.825 | 3,397,250 | -0.04(-0.50%) |
Dec 17, 2002 | 7.941 | 8.025 | 7.847 | 7.864 | 2,876,837 | -0.08(-0.97%) |
Dec 16, 2002 | 7.696 | 7.945 | 7.696 | 7.941 | 3,487,870 | +0.29(+3.77%) |
Dec 13, 2002 | 7.742 | 7.825 | 7.653 | 7.653 | 4,073,553 | -0.09(-1.15%) |
Dec 12, 2002 | 7.844 | 7.893 | 7.722 | 7.742 | 3,299,927 | -0.10(-1.29%) |
Dec 11, 2002 | 7.816 | 7.861 | 7.681 | 7.844 | 4,316,859 | +0.03(+0.35%) |
Dec 10, 2002 | 7.723 | 7.885 | 7.617 | 7.816 | 5,989,114 | +0.09(+1.22%) |
Dec 09, 2002 | 7.923 | 7.923 | 7.722 | 7.722 | 4,210,795 | -0.20(-2.53%) |
Dec 06, 2002 | 7.816 | 7.996 | 7.799 | 7.923 | 5,641,492 | -0.03(-0.35%) |
Dec 05, 2002 | 8.065 | 8.067 | 7.926 | 7.950 | 6,401,714 | -0.07(-0.86%) |
Dec 04, 2002 | 8.031 | 8.072 | 7.981 | 8.019 | 7,105,990 | -0.10(-1.21%) |
Dec 03, 2002 | 8.403 | 8.408 | 8.065 | 8.116 | 7,727,221 | -0.33(-3.90%) |