Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 7.476 | 7.524 | 7.366 | 7.489 | 3,315,866 | -0.06(-0.82%) |
Feb 27, 2003 | 7.421 | 7.627 | 7.386 | 7.551 | 2,709,541 | +0.29(+3.97%) |
Feb 26, 2003 | 7.448 | 7.469 | 7.221 | 7.263 | 3,033,807 | -0.21(-2.76%) |
Feb 25, 2003 | 7.400 | 7.510 | 7.283 | 7.469 | 2,615,376 | +0.03(+0.37%) |
Feb 24, 2003 | 7.716 | 7.716 | 7.345 | 7.441 | 2,957,980 | -0.21(-2.78%) |
Feb 21, 2003 | 7.640 | 7.695 | 7.489 | 7.654 | 2,057,516 | +0.05(+0.63%) |
Feb 20, 2003 | 7.730 | 7.744 | 7.592 | 7.606 | 2,129,559 | -0.15(-1.95%) |
Feb 19, 2003 | 8.046 | 8.046 | 7.750 | 7.757 | 3,530,394 | -0.30(-3.75%) |
Feb 18, 2003 | 8.176 | 8.300 | 8.025 | 8.060 | 2,479,441 | -0.15(-1.84%) |
Feb 14, 2003 | 8.211 | 8.396 | 8.142 | 8.211 | 1,311,617 | +0.02(+0.25%) |
Feb 13, 2003 | 8.053 | 8.273 | 7.998 | 8.190 | 1,577,667 | +0.11(+1.36%) |
Feb 12, 2003 | 8.204 | 8.293 | 8.080 | 8.080 | 1,484,812 | -0.08(-1.01%) |
Feb 11, 2003 | 8.307 | 8.321 | 8.149 | 8.163 | 1,338,252 | -0.16(-1.90%) |
Feb 10, 2003 | 8.334 | 8.341 | 8.245 | 8.321 | 1,124,597 | +0.02(+0.25%) |
Feb 07, 2003 | 8.328 | 8.369 | 8.231 | 8.300 | 996,957 | +0.02(+0.25%) |
Feb 06, 2003 | 8.314 | 8.341 | 8.224 | 8.279 | 1,345,092 | -0.08(-0.90%) |
Feb 05, 2003 | 8.334 | 8.472 | 8.259 | 8.355 | 1,501,112 | +0.05(+0.58%) |
Feb 04, 2003 | 8.314 | 8.348 | 8.231 | 8.307 | 1,871,369 | -0.02(-0.25%) |
Feb 03, 2003 | 8.266 | 8.348 | 8.183 | 8.328 | 1,809,660 | +0.05(+0.58%) |
Jan 31, 2003 | 8.149 | 8.279 | 8.094 | 8.279 | 2,200,147 | +0.06(+0.75%) |
Jan 30, 2003 | 8.334 | 8.348 | 8.197 | 8.218 | 2,292,566 | -0.14(-1.73%) |
Jan 29, 2003 | 8.383 | 8.417 | 8.259 | 8.362 | 1,744,894 | -0.05(-0.65%) |
Jan 28, 2003 | 8.431 | 8.444 | 8.376 | 8.417 | 2,176,133 | -0.03(-0.41%) |
Jan 27, 2003 | 8.492 | 8.492 | 8.362 | 8.451 | 2,627,747 | -0.04(-0.49%) |
Jan 24, 2003 | 8.520 | 8.712 | 8.444 | 8.492 | 2,258,072 | -0.16(-1.90%) |
Jan 23, 2003 | 8.692 | 8.726 | 8.609 | 8.657 | 1,634,719 | -0.03(-0.40%) |
Jan 22, 2003 | 8.685 | 8.815 | 8.589 | 8.692 | 2,188,649 | +0.02(+0.24%) |
Jan 21, 2003 | 8.774 | 8.781 | 8.623 | 8.671 | 1,764,979 | -0.03(-0.39%) |
Jan 17, 2003 | 8.754 | 8.774 | 8.637 | 8.705 | 1,780,551 | +0.04(+0.48%) |
Jan 16, 2003 | 8.602 | 8.699 | 8.568 | 8.664 | 1,330,683 | +0.12(+1.37%) |
Jan 15, 2003 | 8.595 | 8.678 | 8.513 | 8.547 | 1,238,556 | -0.12(-1.35%) |
Jan 14, 2003 | 8.699 | 8.891 | 8.582 | 8.664 | 1,307,397 | -0.10(-1.18%) |
Jan 13, 2003 | 8.527 | 8.788 | 8.486 | 8.767 | 2,534,164 | +0.25(+2.90%) |
Jan 10, 2003 | 8.575 | 8.575 | 8.410 | 8.520 | 1,635,301 | -0.08(-0.88%) |
Jan 09, 2003 | 8.499 | 8.609 | 8.451 | 8.595 | 1,235,354 | +0.11(+1.30%) |
Jan 08, 2003 | 8.513 | 8.589 | 8.444 | 8.486 | 1,412,187 | -0.06(-0.72%) |
Jan 07, 2003 | 8.637 | 8.664 | 8.437 | 8.547 | 2,173,513 | -0.12(-1.43%) |
Jan 06, 2003 | 8.623 | 8.726 | 8.602 | 8.671 | 1,404,909 | +0.01(+0.16%) |
Jan 03, 2003 | 8.554 | 8.678 | 8.527 | 8.657 | 1,291,824 | +0.05(+0.64%) |
Jan 02, 2003 | 8.589 | 8.637 | 8.499 | 8.602 | 1,644,034 | +0.24(+2.88%) |
Dec 31, 2002 | 8.389 | 8.541 | 8.341 | 8.362 | 1,935,844 | -0.03(-0.41%) |
Dec 30, 2002 | 8.383 | 8.506 | 8.348 | 8.396 | 2,537,221 | +0.01(+0.16%) |
Dec 27, 2002 | 8.424 | 8.444 | 8.341 | 8.383 | 1,544,484 | -0.05(-0.57%) |
Dec 26, 2002 | 8.348 | 8.513 | 8.348 | 8.431 | 1,007,000 | +0.01(+0.16%) |
Dec 24, 2002 | 8.396 | 8.451 | 8.341 | 8.417 | 743,715 | +0.01(+0.08%) |
Dec 23, 2002 | 8.527 | 8.527 | 8.348 | 8.410 | 2,172,640 | -0.12(-1.37%) |
Dec 20, 2002 | 8.389 | 8.527 | 8.341 | 8.527 | 3,726,438 | +0.14(+1.64%) |
Dec 19, 2002 | 8.328 | 8.486 | 8.328 | 8.389 | 1,491,361 | -0.01(-0.08%) |
Dec 18, 2002 | 8.520 | 8.582 | 8.334 | 8.396 | 2,006,577 | -0.14(-1.69%) |
Dec 17, 2002 | 8.637 | 8.740 | 8.520 | 8.541 | 1,868,022 | -0.21(-2.36%) |
Dec 16, 2002 | 8.561 | 8.788 | 8.492 | 8.747 | 2,477,258 | +0.13(+1.52%) |
Dec 13, 2002 | 8.568 | 8.657 | 8.410 | 8.616 | 2,454,553 | +0.10(+1.13%) |
Dec 12, 2002 | 8.623 | 8.678 | 8.479 | 8.520 | 1,721,171 | -0.08(-0.88%) |
Dec 11, 2002 | 8.417 | 8.905 | 8.389 | 8.595 | 3,672,297 | -0.42(-4.65%) |
Dec 10, 2002 | 8.946 | 9.015 | 8.863 | 9.015 | 1,256,312 | +0.09(+1.00%) |
Dec 09, 2002 | 8.967 | 9.035 | 8.829 | 8.925 | 1,719,133 | -0.08(-0.84%) |
Dec 06, 2002 | 8.863 | 9.056 | 8.857 | 9.001 | 1,338,252 | +0.07(+0.77%) |
Dec 05, 2002 | 9.083 | 9.104 | 8.898 | 8.932 | 1,610,705 | -0.14(-1.52%) |
Dec 04, 2002 | 8.967 | 9.118 | 8.953 | 9.070 | 2,125,193 | +0.10(+1.15%) |
Dec 03, 2002 | 9.028 | 9.070 | 8.932 | 8.967 | 2,421,515 | -0.06(-0.68%) |