Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 8.569 | 8.779 | 8.310 | 8.776 | 15,514,734 | +0.22(+2.54%) |
Feb 27, 2003 | 8.359 | 8.579 | 8.262 | 8.559 | 9,800,092 | +0.33(+4.02%) |
Feb 26, 2003 | 8.479 | 8.607 | 8.210 | 8.228 | 9,955,529 | -0.28(-3.32%) |
Feb 25, 2003 | 8.473 | 8.517 | 8.193 | 8.510 | 8,960,557 | -0.08(-0.88%) |
Feb 24, 2003 | 8.576 | 8.697 | 8.510 | 8.586 | 9,934,360 | +0.01(+0.08%) |
Feb 21, 2003 | 8.704 | 8.755 | 8.400 | 8.579 | 10,303,813 | -0.15(-1.74%) |
Feb 20, 2003 | 8.593 | 8.879 | 8.569 | 8.731 | 10,029,768 | +0.14(+1.69%) |
Feb 19, 2003 | 8.617 | 8.807 | 8.442 | 8.586 | 10,520,730 | -0.10(-1.19%) |
Feb 18, 2003 | 8.345 | 8.828 | 8.321 | 8.690 | 13,461,859 | +0.36(+4.35%) |
Feb 14, 2003 | 8.090 | 8.359 | 8.052 | 8.328 | 10,489,700 | +0.25(+3.12%) |
Feb 13, 2003 | 8.124 | 8.142 | 7.855 | 8.076 | 7,911,644 | -0.02(-0.26%) |
Feb 12, 2003 | 8.121 | 8.362 | 8.038 | 8.097 | 9,436,148 | -0.18(-2.13%) |
Feb 11, 2003 | 8.276 | 8.435 | 8.148 | 8.273 | 12,381,628 | +0.06(+0.71%) |
Feb 10, 2003 | 8.010 | 8.314 | 7.835 | 8.214 | 13,869,012 | +0.21(+2.67%) |
Feb 07, 2003 | 7.942 | 8.062 | 7.855 | 8.000 | 12,102,653 | +0.09(+1.13%) |
Feb 06, 2003 | 7.848 | 8.083 | 7.807 | 7.910 | 11,784,528 | +0.05(+0.61%) |
Feb 05, 2003 | 7.990 | 8.200 | 7.848 | 7.862 | 13,530,008 | -0.00(-0.04%) |
Feb 04, 2003 | 7.704 | 7.917 | 7.624 | 7.866 | 10,269,014 | +0.08(+1.06%) |
Feb 03, 2003 | 7.731 | 7.948 | 7.573 | 7.783 | 14,611,400 | +0.17(+2.17%) |
Jan 31, 2003 | 7.321 | 7.659 | 7.017 | 7.617 | 17,476,550 | +0.16(+2.13%) |
Jan 30, 2003 | 7.866 | 7.848 | 7.407 | 7.459 | 11,557,320 | -0.40(-5.13%) |
Jan 29, 2003 | 7.814 | 7.948 | 7.621 | 7.862 | 13,148,955 | +0.00(+0.04%) |
Jan 28, 2003 | 7.748 | 7.917 | 7.493 | 7.859 | 18,853,158 | +0.19(+2.43%) |
Jan 27, 2003 | 7.310 | 7.807 | 7.307 | 7.673 | 15,999,896 | +0.16(+2.16%) |
Jan 24, 2003 | 7.707 | 7.721 | 7.128 | 7.510 | 25,433,434 | -0.28(-3.63%) |
Jan 23, 2003 | 7.586 | 7.855 | 7.066 | 7.793 | 29,011,974 | +0.27(+3.62%) |
Jan 22, 2003 | 7.438 | 7.628 | 7.386 | 7.521 | 15,157,750 | +0.06(+0.74%) |
Jan 21, 2003 | 7.645 | 7.735 | 7.442 | 7.466 | 11,540,642 | -0.11(-1.50%) |
Jan 17, 2003 | 7.759 | 7.835 | 7.538 | 7.579 | 12,633,344 | -0.36(-4.52%) |
Jan 16, 2003 | 8.045 | 8.048 | 7.731 | 7.938 | 16,190,423 | +0.01(+0.17%) |
Jan 15, 2003 | 8.345 | 8.369 | 7.838 | 7.924 | 27,455,280 | -0.40(-4.84%) |
Jan 14, 2003 | 8.638 | 8.714 | 8.259 | 8.328 | 23,872,972 | -0.30(-3.44%) |
Jan 13, 2003 | 9.252 | 9.335 | 8.559 | 8.624 | 28,408,784 | -0.60(-6.47%) |
Jan 10, 2003 | 9.038 | 9.452 | 8.969 | 9.221 | 12,122,952 | -0.01(-0.15%) |
Jan 09, 2003 | 9.083 | 9.462 | 9.038 | 9.235 | 12,394,968 | +0.24(+2.64%) |
Jan 08, 2003 | 9.224 | 9.273 | 8.869 | 8.997 | 13,779,694 | -0.29(-3.12%) |
Jan 07, 2003 | 9.511 | 9.635 | 9.238 | 9.286 | 13,192,164 | -0.20(-2.11%) |
Jan 06, 2003 | 8.862 | 9.517 | 8.862 | 9.486 | 15,302,458 | +0.64(+7.25%) |
Jan 03, 2003 | 8.738 | 8.897 | 8.552 | 8.845 | 9,202,412 | +0.13(+1.54%) |
Jan 02, 2003 | 8.576 | 8.755 | 8.176 | 8.710 | 19,359,488 | +0.28(+3.31%) |
Dec 31, 2002 | 8.621 | 8.769 | 8.410 | 8.431 | 8,374,476 | -0.19(-2.16%) |
Dec 30, 2002 | 8.810 | 9.004 | 8.555 | 8.617 | 7,038,759 | -0.18(-2.04%) |
Dec 27, 2002 | 8.838 | 9.128 | 8.752 | 8.797 | 7,720,827 | -0.21(-2.30%) |
Dec 26, 2002 | 9.066 | 9.345 | 8.955 | 9.004 | 5,836,440 | -0.01(-0.11%) |
Dec 24, 2002 | 9.117 | 9.200 | 9.000 | 9.014 | 2,675,784 | -0.11(-1.17%) |
Dec 23, 2002 | 8.942 | 9.131 | 8.779 | 9.121 | 6,432,670 | +0.22(+2.48%) |
Dec 20, 2002 | 9.007 | 9.090 | 8.779 | 8.900 | 9,189,073 | +0.04(+0.43%) |
Dec 19, 2002 | 8.759 | 9.204 | 8.690 | 8.862 | 13,678,776 | +0.08(+0.94%) |
Dec 18, 2002 | 9.035 | 9.045 | 8.676 | 8.779 | 13,222,903 | -0.37(-4.00%) |
Dec 17, 2002 | 9.052 | 9.393 | 8.945 | 9.145 | 10,481,290 | +0.07(+0.80%) |
Dec 16, 2002 | 8.638 | 9.093 | 8.448 | 9.073 | 9,139,193 | +0.54(+6.30%) |
Dec 13, 2002 | 8.755 | 8.755 | 8.438 | 8.535 | 10,074,137 | -0.34(-3.81%) |
Dec 12, 2002 | 9.142 | 9.210 | 8.635 | 8.873 | 15,225,029 | -0.15(-1.68%) |
Dec 11, 2002 | 8.735 | 9.155 | 8.497 | 9.024 | 12,367,128 | +0.22(+2.51%) |
Dec 10, 2002 | 8.476 | 8.879 | 8.414 | 8.804 | 14,384,914 | +0.50(+6.02%) |
Dec 09, 2002 | 8.714 | 8.766 | 8.297 | 8.304 | 9,416,719 | -0.56(-6.30%) |
Dec 06, 2002 | 8.490 | 8.911 | 8.276 | 8.862 | 13,444,170 | +0.16(+1.86%) |
Dec 05, 2002 | 9.217 | 9.242 | 8.666 | 8.700 | 13,630,347 | -0.26(-2.85%) |
Dec 04, 2002 | 9.435 | 9.452 | 8.673 | 8.955 | 21,503,132 | -0.77(-7.91%) |
Dec 03, 2002 | 10.07 | 10.07 | 9.652 | 9.724 | 9,418,459 | -0.38(-3.72%) |