Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 5.973 | 6.119 | 5.954 | 6.037 | 1,146,984 | +0.04(+0.59%) |
Feb 27, 2003 | 6.067 | 6.067 | 5.894 | 6.001 | 2,137,465 | -0.05(-0.81%) |
Feb 26, 2003 | 6.005 | 6.142 | 5.956 | 6.050 | 1,982,027 | +0.02(+0.31%) |
Feb 25, 2003 | 6.087 | 6.114 | 5.851 | 6.031 | 2,242,245 | -0.12(-1.98%) |
Feb 24, 2003 | 6.029 | 6.177 | 5.967 | 6.153 | 2,530,991 | +0.12(+1.96%) |
Feb 21, 2003 | 5.896 | 6.050 | 5.712 | 6.035 | 6,052,729 | +0.07(+1.16%) |
Feb 20, 2003 | 6.348 | 6.386 | 5.898 | 5.965 | 5,791,445 | -0.40(-6.30%) |
Feb 19, 2003 | 6.528 | 6.552 | 6.309 | 6.367 | 2,179,324 | -0.15(-2.36%) |
Feb 18, 2003 | 6.417 | 6.599 | 6.378 | 6.521 | 1,425,065 | +0.15(+2.42%) |
Feb 14, 2003 | 6.357 | 6.513 | 6.194 | 6.367 | 1,861,516 | -0.01(-0.15%) |
Feb 13, 2003 | 6.545 | 6.545 | 6.262 | 6.376 | 1,815,125 | -0.13(-1.96%) |
Feb 12, 2003 | 6.643 | 6.744 | 6.479 | 6.504 | 960,619 | -0.13(-1.92%) |
Feb 11, 2003 | 6.849 | 6.916 | 6.556 | 6.631 | 1,626,361 | -0.18(-2.67%) |
Feb 10, 2003 | 6.509 | 6.843 | 6.462 | 6.813 | 3,018,899 | +0.33(+5.12%) |
Feb 07, 2003 | 6.432 | 6.513 | 6.423 | 6.481 | 1,678,618 | +0.10(+1.50%) |
Feb 06, 2003 | 6.239 | 6.528 | 6.236 | 6.386 | 1,667,686 | -0.03(-0.50%) |
Feb 05, 2003 | 6.309 | 6.492 | 6.284 | 6.417 | 1,776,999 | +0.12(+1.88%) |
Feb 04, 2003 | 6.273 | 6.301 | 6.161 | 6.299 | 1,407,202 | +0.01(+0.09%) |
Feb 03, 2003 | 6.318 | 6.320 | 6.161 | 6.294 | 776,654 | -0.01(-0.18%) |
Jan 31, 2003 | 6.134 | 6.363 | 6.108 | 6.305 | 1,149,650 | +0.12(+1.88%) |
Jan 30, 2003 | 6.326 | 6.410 | 6.162 | 6.189 | 846,614 | -0.14(-2.16%) |
Jan 29, 2003 | 6.260 | 6.382 | 6.027 | 6.326 | 1,721,543 | +0.01(+0.15%) |
Jan 28, 2003 | 6.189 | 6.342 | 6.125 | 6.316 | 1,983,627 | +0.16(+2.65%) |
Jan 27, 2003 | 6.453 | 6.455 | 6.106 | 6.153 | 5,039,053 | -0.36(-5.58%) |
Jan 24, 2003 | 6.768 | 6.787 | 6.472 | 6.517 | 2,746,150 | -0.21(-3.07%) |
Jan 23, 2003 | 6.961 | 7.051 | 6.646 | 6.723 | 2,214,784 | -0.12(-1.81%) |
Jan 22, 2003 | 6.686 | 6.898 | 6.584 | 6.847 | 2,123,067 | +0.14(+2.13%) |
Jan 21, 2003 | 6.661 | 6.920 | 6.423 | 6.704 | 4,176,282 | -0.09(-1.35%) |
Jan 17, 2003 | 7.314 | 7.380 | 6.755 | 6.796 | 8,382,158 | -0.72(-9.63%) |
Jan 16, 2003 | 7.539 | 7.636 | 7.473 | 7.520 | 2,883,191 | -0.05(-0.64%) |
Jan 15, 2003 | 7.576 | 7.741 | 7.455 | 7.569 | 3,449,485 | +0.02(+0.30%) |
Jan 14, 2003 | 7.327 | 7.571 | 7.258 | 7.546 | 2,604,044 | +0.21(+2.81%) |
Jan 13, 2003 | 7.385 | 7.475 | 7.304 | 7.340 | 1,529,312 | +0.00(+0.05%) |
Jan 10, 2003 | 7.070 | 7.479 | 6.986 | 7.336 | 3,058,892 | +0.24(+3.36%) |
Jan 09, 2003 | 6.686 | 7.160 | 6.667 | 7.098 | 2,415,013 | +0.45(+6.71%) |
Jan 08, 2003 | 6.704 | 6.721 | 6.590 | 6.652 | 2,000,690 | -0.09(-1.34%) |
Jan 07, 2003 | 6.804 | 6.903 | 6.714 | 6.742 | 2,875,993 | -0.06(-0.85%) |
Jan 06, 2003 | 6.794 | 6.986 | 6.729 | 6.800 | 2,553,920 | -0.00(-0.06%) |
Jan 03, 2003 | 6.611 | 7.012 | 6.599 | 6.804 | 7,364,216 | +0.52(+8.20%) |
Jan 02, 2003 | 6.162 | 6.301 | 6.097 | 6.288 | 739,861 | +0.12(+1.91%) |
Dec 31, 2002 | 6.191 | 6.275 | 6.132 | 6.170 | 1,311,487 | -5.92(-48.96%) |
Dec 27, 2002 | 11.95 | 12.17 | 11.95 | 12.09 | 413,788 | +0.12(+1.03%) |
Dec 26, 2002 | 11.86 | 12.28 | 11.85 | 11.96 | 886,500 | +0.07(+0.57%) |
Dec 24, 2002 | 11.77 | 11.95 | 11.77 | 11.90 | 503,905 | +0.09(+0.79%) |
Dec 23, 2002 | 11.66 | 11.85 | 11.42 | 11.80 | 817,446 | +0.32(+2.81%) |
Dec 20, 2002 | 11.66 | 11.77 | 11.42 | 11.48 | 1,945,767 | -0.18(-1.51%) |
Dec 19, 2002 | 11.61 | 12.09 | 11.40 | 11.66 | 1,406,402 | -0.03(-0.29%) |
Dec 18, 2002 | 12.11 | 12.11 | 11.61 | 11.69 | 1,015,275 | -0.48(-3.94%) |
Dec 17, 2002 | 12.03 | 12.40 | 11.94 | 12.17 | 848,907 | +0.11(+0.90%) |
Dec 16, 2002 | 11.78 | 12.14 | 11.63 | 12.06 | 961,152 | +0.23(+1.90%) |
Dec 13, 2002 | 12.02 | 12.10 | 11.78 | 11.84 | 674,006 | -0.31(-2.56%) |
Dec 12, 2002 | 12.29 | 12.55 | 11.97 | 12.15 | 924,359 | -0.10(-0.83%) |
Dec 11, 2002 | 11.80 | 12.28 | 11.73 | 12.25 | 1,119,256 | +0.45(+3.85%) |
Dec 10, 2002 | 11.55 | 11.92 | 11.53 | 11.80 | 1,348,013 | +0.24(+2.11%) |
Dec 09, 2002 | 12.00 | 12.08 | 11.50 | 11.55 | 1,169,113 | -0.58(-4.79%) |
Dec 06, 2002 | 11.84 | 12.53 | 11.68 | 12.13 | 1,341,081 | +0.24(+2.02%) |
Dec 05, 2002 | 12.14 | 12.19 | 11.69 | 11.89 | 1,189,376 | -0.18(-1.49%) |
Dec 04, 2002 | 12.23 | 12.28 | 11.89 | 12.07 | 1,449,061 | -0.28(-2.25%) |
Dec 03, 2002 | 12.68 | 12.68 | 12.30 | 12.35 | 1,286,158 | -0.50(-3.88%) |