Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 6.292 | 6.581 | 6.139 | 6.547 | 5,314,602 | +0.24(+3.77%) |
Feb 27, 2003 | 6.088 | 6.352 | 6.046 | 6.309 | 4,210,793 | +0.29(+4.80%) |
Feb 26, 2003 | 6.148 | 6.309 | 6.003 | 6.020 | 3,531,291 | -0.20(-3.14%) |
Feb 25, 2003 | 6.394 | 6.411 | 5.562 | 6.216 | 8,960,596 | +0.03(+0.41%) |
Feb 24, 2003 | 6.496 | 6.581 | 6.156 | 6.190 | 2,783,957 | -0.39(-5.94%) |
Feb 21, 2003 | 6.360 | 6.623 | 6.199 | 6.581 | 3,351,464 | +0.24(+3.75%) |
Feb 20, 2003 | 6.547 | 6.606 | 6.335 | 6.343 | 2,759,108 | -0.07(-1.06%) |
Feb 19, 2003 | 6.369 | 6.538 | 6.156 | 6.411 | 6,553,839 | +0.14(+2.30%) |
Feb 18, 2003 | 6.139 | 6.369 | 6.063 | 6.267 | 6,204,314 | +0.20(+3.22%) |
Feb 14, 2003 | 6.190 | 6.233 | 5.936 | 6.071 | 6,110,338 | -0.13(-2.05%) |
Feb 13, 2003 | 6.156 | 6.318 | 6.046 | 6.199 | 3,710,882 | +0.07(+1.11%) |
Feb 12, 2003 | 6.505 | 6.555 | 6.114 | 6.131 | 5,880,225 | -0.37(-5.62%) |
Feb 11, 2003 | 6.420 | 6.725 | 6.420 | 6.496 | 4,585,167 | -0.06(-0.91%) |
Feb 10, 2003 | 6.581 | 6.742 | 6.496 | 6.555 | 2,499,673 | +0.02(+0.26%) |
Feb 07, 2003 | 6.844 | 6.853 | 6.411 | 6.538 | 2,789,963 | -0.19(-2.77%) |
Feb 06, 2003 | 6.725 | 6.819 | 6.597 | 6.724 | 2,743,445 | -0.02(-0.26%) |
Feb 05, 2003 | 6.963 | 7.048 | 6.700 | 6.742 | 3,022,312 | -0.14(-2.10%) |
Feb 04, 2003 | 6.997 | 7.048 | 6.776 | 6.887 | 4,454,213 | -0.24(-3.34%) |
Feb 03, 2003 | 6.989 | 7.337 | 6.980 | 7.124 | 4,080,428 | +0.12(+1.70%) |
Jan 31, 2003 | 6.963 | 7.175 | 6.802 | 7.005 | 2,986,747 | +0.00(+0.00%) |
Jan 30, 2003 | 7.422 | 7.540 | 7.005 | 7.005 | 3,375,837 | -0.42(-5.61%) |
Jan 29, 2003 | 7.430 | 7.481 | 7.192 | 7.422 | 2,911,260 | -0.11(-1.47%) |
Jan 28, 2003 | 7.354 | 7.574 | 7.243 | 7.532 | 5,140,546 | +0.28(+3.86%) |
Jan 27, 2003 | 7.506 | 7.744 | 7.218 | 7.252 | 6,395,917 | -0.34(-4.47%) |
Jan 24, 2003 | 8.177 | 8.330 | 7.260 | 7.591 | 15,176,805 | -1.32(-14.86%) |
Jan 23, 2003 | 8.882 | 8.950 | 8.576 | 8.916 | 8,463,629 | +0.35(+4.06%) |
Jan 22, 2003 | 8.203 | 8.687 | 8.194 | 8.568 | 8,580,687 | +0.33(+4.02%) |
Jan 21, 2003 | 8.067 | 8.296 | 7.744 | 8.237 | 5,453,682 | +0.29(+3.63%) |
Jan 17, 2003 | 8.407 | 8.424 | 7.855 | 7.948 | 11,133,119 | -0.61(-7.14%) |
Jan 16, 2003 | 8.984 | 9.120 | 8.492 | 8.559 | 5,143,725 | -0.41(-4.55%) |
Jan 15, 2003 | 9.052 | 9.128 | 8.848 | 8.967 | 4,209,851 | +0.02(+0.19%) |
Jan 14, 2003 | 8.823 | 9.035 | 8.602 | 8.950 | 4,104,099 | +0.21(+2.43%) |
Jan 13, 2003 | 9.400 | 9.519 | 8.576 | 8.738 | 8,863,794 | -0.32(-3.56%) |
Jan 10, 2003 | 8.644 | 9.222 | 8.636 | 9.060 | 7,676,726 | +0.06(+0.66%) |
Jan 09, 2003 | 8.364 | 9.035 | 8.313 | 9.001 | 9,372,537 | +0.81(+9.84%) |
Jan 08, 2003 | 8.610 | 8.704 | 8.067 | 8.194 | 12,417,343 | +0.03(+0.33%) |
Jan 07, 2003 | 7.515 | 8.364 | 7.481 | 8.167 | 12,731,774 | +0.72(+9.67%) |
Jan 06, 2003 | 7.337 | 7.566 | 7.294 | 7.447 | 5,974,791 | +0.19(+2.57%) |
Jan 03, 2003 | 7.303 | 7.422 | 7.090 | 7.260 | 3,715,122 | +0.05(+0.73%) |
Jan 02, 2003 | 7.005 | 7.515 | 6.793 | 7.208 | 8,227,864 | +0.40(+5.84%) |
Dec 31, 2002 | 6.810 | 6.980 | 6.725 | 6.810 | 5,380,197 | +0.01(+0.12%) |
Dec 30, 2002 | 7.252 | 7.303 | 6.768 | 6.802 | 4,422,181 | -0.35(-4.87%) |
Dec 27, 2002 | 7.243 | 7.506 | 7.141 | 7.150 | 2,650,411 | -0.11(-1.46%) |
Dec 26, 2002 | 7.235 | 7.685 | 7.226 | 7.256 | 2,765,703 | +0.04(+0.53%) |
Dec 24, 2002 | 7.371 | 7.625 | 7.218 | 7.218 | 1,462,519 | -0.18(-2.41%) |
Dec 23, 2002 | 7.150 | 7.634 | 7.039 | 7.396 | 3,886,234 | +0.32(+4.56%) |
Dec 20, 2002 | 7.150 | 7.481 | 7.039 | 7.073 | 4,576,806 | -0.14(-1.88%) |
Dec 19, 2002 | 7.311 | 7.719 | 7.150 | 7.209 | 4,263,199 | -0.11(-1.51%) |
Dec 18, 2002 | 7.651 | 7.761 | 7.218 | 7.320 | 4,009,416 | -0.57(-7.21%) |
Dec 17, 2002 | 7.846 | 8.050 | 7.642 | 7.889 | 3,047,043 | +0.12(+1.53%) |
Dec 16, 2002 | 7.710 | 7.829 | 7.456 | 7.770 | 3,349,934 | +0.29(+3.86%) |
Dec 13, 2002 | 7.753 | 7.778 | 7.422 | 7.481 | 3,157,153 | -0.32(-4.13%) |
Dec 12, 2002 | 7.812 | 8.058 | 7.642 | 7.804 | 6,079,719 | +0.03(+0.44%) |
Dec 11, 2002 | 7.591 | 7.872 | 7.515 | 7.770 | 4,757,457 | +0.17(+2.23%) |
Dec 10, 2002 | 7.345 | 7.804 | 7.328 | 7.600 | 5,190,360 | +0.37(+5.17%) |
Dec 09, 2002 | 7.574 | 7.608 | 7.192 | 7.226 | 4,361,768 | -0.43(-5.60%) |
Dec 06, 2002 | 7.642 | 8.007 | 7.574 | 7.655 | 5,608,189 | -0.17(-2.12%) |
Dec 05, 2002 | 7.710 | 8.339 | 7.693 | 7.821 | 7,702,987 | +0.32(+4.30%) |
Dec 04, 2002 | 7.447 | 7.897 | 7.218 | 7.498 | 4,973,202 | -0.16(-2.11%) |
Dec 03, 2002 | 8.279 | 8.390 | 7.557 | 7.659 | 6,762,283 | -0.68(-8.15%) |