Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 7.730 | 7.798 | 7.651 | 7.713 | 5,924,856 | +0.04(+0.58%) |
Feb 27, 2003 | 7.486 | 7.701 | 7.486 | 7.668 | 4,612,369 | +0.12(+1.64%) |
Feb 26, 2003 | 7.609 | 7.648 | 7.521 | 7.545 | 5,916,373 | -0.06(-0.81%) |
Feb 25, 2003 | 7.530 | 7.624 | 7.486 | 7.606 | 4,575,383 | -0.02(-0.23%) |
Feb 24, 2003 | 7.695 | 7.724 | 7.592 | 7.624 | 5,485,777 | -0.07(-0.92%) |
Feb 21, 2003 | 7.657 | 7.766 | 7.574 | 7.695 | 4,292,390 | +0.10(+1.28%) |
Feb 20, 2003 | 7.657 | 7.692 | 7.539 | 7.598 | 6,648,964 | -0.03(-0.35%) |
Feb 19, 2003 | 7.618 | 7.654 | 7.545 | 7.624 | 5,398,232 | -0.04(-0.50%) |
Feb 18, 2003 | 7.659 | 7.698 | 7.609 | 7.662 | 6,064,995 | +0.07(+0.93%) |
Feb 14, 2003 | 7.377 | 7.592 | 7.306 | 7.592 | 13,431,959 | +0.26(+3.50%) |
Feb 13, 2003 | 7.300 | 7.397 | 7.161 | 7.335 | 8,357,098 | +0.03(+0.40%) |
Feb 12, 2003 | 7.294 | 7.397 | 7.256 | 7.306 | 10,350,600 | +0.05(+0.69%) |
Feb 11, 2003 | 7.515 | 7.518 | 7.223 | 7.256 | 15,835,698 | -0.41(-5.31%) |
Feb 10, 2003 | 7.645 | 7.774 | 7.542 | 7.662 | 7,841,332 | +0.10(+1.29%) |
Feb 07, 2003 | 7.586 | 7.674 | 7.527 | 7.565 | 15,258,516 | +0.03(+0.43%) |
Feb 06, 2003 | 7.668 | 7.721 | 7.489 | 7.533 | 7,013,732 | -0.16(-2.03%) |
Feb 05, 2003 | 7.795 | 7.851 | 7.668 | 7.689 | 9,319,408 | +0.02(+0.23%) |
Feb 04, 2003 | 7.981 | 7.981 | 7.659 | 7.671 | 16,416,273 | -0.31(-3.84%) |
Feb 03, 2003 | 7.845 | 8.010 | 7.827 | 7.978 | 22,496,538 | +0.09(+1.12%) |
Jan 31, 2003 | 7.680 | 7.913 | 7.674 | 7.889 | 10,239,642 | +0.14(+1.83%) |
Jan 30, 2003 | 7.869 | 7.942 | 7.724 | 7.748 | 8,972,623 | -0.09(-1.09%) |
Jan 29, 2003 | 7.707 | 7.833 | 7.530 | 7.833 | 9,991,600 | +0.01(+0.11%) |
Jan 28, 2003 | 7.889 | 7.910 | 7.692 | 7.824 | 11,253,868 | -0.09(-1.08%) |
Jan 27, 2003 | 8.040 | 8.084 | 7.836 | 7.910 | 9,097,493 | -0.13(-1.61%) |
Jan 24, 2003 | 8.222 | 8.237 | 7.957 | 8.040 | 7,200,697 | -0.20(-2.47%) |
Jan 23, 2003 | 8.240 | 8.320 | 8.193 | 8.243 | 5,847,152 | +0.02(+0.29%) |
Jan 22, 2003 | 8.320 | 8.343 | 8.178 | 8.219 | 10,760,158 | -0.12(-1.45%) |
Jan 21, 2003 | 8.443 | 8.443 | 8.305 | 8.340 | 5,812,541 | -0.06(-0.70%) |
Jan 17, 2003 | 8.437 | 8.476 | 8.325 | 8.399 | 4,728,077 | -0.06(-0.77%) |
Jan 16, 2003 | 8.517 | 8.600 | 8.449 | 8.464 | 14,602,611 | -0.01(-0.14%) |
Jan 15, 2003 | 8.650 | 8.650 | 8.429 | 8.476 | 5,635,756 | -0.17(-1.98%) |
Jan 14, 2003 | 8.547 | 8.723 | 8.443 | 8.647 | 6,517,647 | +0.05(+0.58%) |
Jan 13, 2003 | 8.576 | 8.650 | 8.520 | 8.597 | 5,006,997 | +0.05(+0.62%) |
Jan 10, 2003 | 8.558 | 8.644 | 8.458 | 8.544 | 11,961,349 | -0.05(-0.55%) |
Jan 09, 2003 | 8.231 | 8.591 | 8.213 | 8.591 | 10,589,820 | +0.43(+5.23%) |
Jan 08, 2003 | 8.249 | 8.290 | 8.128 | 8.163 | 7,044,950 | -0.08(-1.00%) |
Jan 07, 2003 | 8.364 | 8.429 | 8.193 | 8.246 | 6,142,021 | -0.12(-1.41%) |
Jan 06, 2003 | 8.193 | 8.393 | 8.163 | 8.364 | 6,343,576 | +0.14(+1.68%) |
Jan 03, 2003 | 8.208 | 8.323 | 8.137 | 8.225 | 4,159,377 | +0.02(+0.22%) |
Jan 02, 2003 | 8.078 | 8.237 | 8.016 | 8.208 | 5,815,595 | +0.24(+3.00%) |
Dec 31, 2002 | 8.034 | 8.069 | 7.854 | 7.969 | 4,672,089 | -0.11(-1.35%) |
Dec 30, 2002 | 8.031 | 8.122 | 7.963 | 8.078 | 3,838,042 | +0.07(+0.92%) |
Dec 27, 2002 | 8.178 | 8.208 | 7.998 | 8.004 | 4,286,961 | -0.15(-1.84%) |
Dec 26, 2002 | 8.134 | 8.334 | 8.119 | 8.155 | 3,576,087 | +0.06(+0.73%) |
Dec 24, 2002 | 8.166 | 8.202 | 8.063 | 8.096 | 3,510,259 | +0.00(+0.04%) |
Dec 23, 2002 | 8.046 | 8.196 | 8.016 | 8.093 | 6,884,112 | -0.01(-0.15%) |
Dec 20, 2002 | 8.075 | 8.122 | 8.013 | 8.104 | 8,054,425 | +0.08(+1.03%) |
Dec 19, 2002 | 8.104 | 8.225 | 7.954 | 8.022 | 7,323,191 | -0.10(-1.27%) |
Dec 18, 2002 | 8.048 | 8.143 | 8.022 | 8.125 | 8,283,126 | -0.07(-0.83%) |
Dec 17, 2002 | 8.296 | 8.367 | 8.087 | 8.193 | 9,735,074 | -0.16(-1.87%) |
Dec 16, 2002 | 8.255 | 8.358 | 8.134 | 8.349 | 8,639,412 | +0.05(+0.60%) |
Dec 13, 2002 | 8.355 | 8.358 | 8.228 | 8.299 | 9,979,723 | -0.07(-0.88%) |
Dec 12, 2002 | 8.325 | 8.561 | 8.134 | 8.373 | 16,132,602 | +0.08(+0.92%) |
Dec 11, 2002 | 8.146 | 8.370 | 8.146 | 8.296 | 15,477,716 | +0.44(+5.63%) |
Dec 10, 2002 | 7.780 | 7.889 | 7.707 | 7.854 | 10,726,905 | +0.10(+1.29%) |
Dec 09, 2002 | 7.851 | 7.984 | 7.724 | 7.754 | 7,299,100 | -0.10(-1.24%) |
Dec 06, 2002 | 7.721 | 7.963 | 7.662 | 7.851 | 5,339,191 | +0.13(+1.68%) |
Dec 05, 2002 | 7.957 | 8.046 | 7.721 | 7.721 | 6,458,606 | -0.12(-1.54%) |
Dec 04, 2002 | 7.822 | 7.913 | 7.768 | 7.842 | 9,960,382 | +0.09(+1.18%) |
Dec 03, 2002 | 7.875 | 7.904 | 7.662 | 7.751 | 15,542,526 | -0.15(-1.87%) |