Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 8.254 | 8.519 | 8.242 | 8.476 | 644,980 | +0.21(+2.53%) |
Feb 27, 2003 | 8.359 | 8.414 | 8.150 | 8.266 | 877,315 | -0.03(-0.37%) |
Feb 26, 2003 | 8.211 | 8.488 | 8.174 | 8.297 | 814,720 | +0.09(+1.05%) |
Feb 25, 2003 | 8.334 | 8.543 | 8.088 | 8.211 | 1,423,931 | -0.04(-0.52%) |
Feb 24, 2003 | 8.525 | 8.623 | 8.254 | 8.254 | 953,894 | -0.17(-2.04%) |
Feb 21, 2003 | 8.709 | 8.709 | 8.346 | 8.426 | 1,561,479 | -0.23(-2.70%) |
Feb 20, 2003 | 8.555 | 8.758 | 8.494 | 8.660 | 2,151,179 | +0.26(+3.07%) |
Feb 19, 2003 | 8.291 | 8.562 | 8.242 | 8.402 | 1,249,150 | +0.17(+2.09%) |
Feb 18, 2003 | 8.070 | 8.285 | 7.934 | 8.229 | 1,465,065 | +0.05(+0.60%) |
Feb 14, 2003 | 8.476 | 8.519 | 8.150 | 8.180 | 1,310,283 | -0.41(-4.73%) |
Feb 13, 2003 | 8.334 | 8.642 | 8.186 | 8.586 | 2,215,238 | +0.48(+5.92%) |
Feb 12, 2003 | 8.396 | 8.396 | 8.051 | 8.106 | 1,712,196 | -0.34(-4.01%) |
Feb 11, 2003 | 8.057 | 8.488 | 8.039 | 8.445 | 1,657,730 | +0.33(+4.02%) |
Feb 10, 2003 | 8.623 | 8.678 | 8.119 | 8.119 | 1,737,072 | -0.45(-5.24%) |
Feb 07, 2003 | 8.549 | 8.795 | 8.439 | 8.568 | 1,443,604 | +0.01(+0.14%) |
Feb 06, 2003 | 8.894 | 8.943 | 8.519 | 8.555 | 2,392,458 | -0.28(-3.13%) |
Feb 05, 2003 | 9.250 | 9.312 | 8.672 | 8.832 | 2,377,174 | -0.45(-4.84%) |
Feb 04, 2003 | 9.257 | 9.349 | 9.207 | 9.281 | 2,032,817 | +0.26(+2.93%) |
Feb 03, 2003 | 8.986 | 9.127 | 8.924 | 9.017 | 1,063,477 | +0.06(+0.62%) |
Jan 31, 2003 | 9.023 | 9.023 | 8.765 | 8.961 | 917,799 | -0.07(-0.75%) |
Jan 30, 2003 | 8.642 | 9.066 | 8.519 | 9.029 | 1,337,760 | +0.33(+3.82%) |
Jan 29, 2003 | 8.968 | 9.152 | 8.672 | 8.697 | 1,351,255 | -0.26(-2.95%) |
Jan 28, 2003 | 9.054 | 9.103 | 8.765 | 8.961 | 1,712,359 | -0.14(-1.49%) |
Jan 27, 2003 | 10.13 | 10.13 | 9.084 | 9.097 | 2,947,202 | -0.42(-4.46%) |
Jan 24, 2003 | 9.134 | 9.632 | 9.109 | 9.521 | 3,599,986 | +0.44(+4.81%) |
Jan 23, 2003 | 9.041 | 9.164 | 8.924 | 9.084 | 2,902,816 | +0.33(+3.72%) |
Jan 22, 2003 | 8.746 | 8.845 | 8.611 | 8.758 | 1,561,804 | +0.17(+2.01%) |
Jan 21, 2003 | 8.359 | 8.642 | 8.291 | 8.586 | 1,023,481 | +0.23(+2.72%) |
Jan 17, 2003 | 8.752 | 8.765 | 8.291 | 8.359 | 1,163,955 | -0.23(-2.65%) |
Jan 16, 2003 | 8.352 | 8.635 | 8.143 | 8.586 | 1,879,010 | +0.42(+5.12%) |
Jan 15, 2003 | 7.903 | 8.291 | 7.873 | 8.168 | 2,986,060 | -0.07(-0.90%) |
Jan 14, 2003 | 8.912 | 8.955 | 8.242 | 8.242 | 2,203,857 | -0.67(-7.52%) |
Jan 13, 2003 | 9.134 | 9.189 | 8.900 | 8.912 | 1,710,896 | -0.31(-3.34%) |
Jan 10, 2003 | 9.041 | 9.269 | 8.918 | 9.220 | 1,439,702 | +0.22(+2.46%) |
Jan 09, 2003 | 9.060 | 9.152 | 8.771 | 8.998 | 1,415,476 | -0.09(-1.01%) |
Jan 08, 2003 | 8.765 | 9.189 | 8.678 | 9.091 | 1,722,764 | +0.34(+3.87%) |
Jan 07, 2003 | 9.029 | 9.257 | 8.611 | 8.752 | 2,103,217 | -0.52(-5.64%) |
Jan 06, 2003 | 9.527 | 9.810 | 9.232 | 9.275 | 2,353,925 | -0.15(-1.57%) |
Jan 03, 2003 | 9.189 | 9.620 | 9.115 | 9.423 | 1,606,027 | +0.23(+2.54%) |
Jan 02, 2003 | 8.980 | 9.201 | 8.924 | 9.189 | 1,077,622 | +0.05(+0.54%) |
Dec 31, 2002 | 8.918 | 9.183 | 8.900 | 9.140 | 814,720 | +0.15(+1.64%) |
Dec 30, 2002 | 8.918 | 9.238 | 8.863 | 8.992 | 1,000,231 | -0.30(-3.24%) |
Dec 27, 2002 | 9.324 | 9.466 | 9.232 | 9.294 | 1,258,093 | -0.18(-1.95%) |
Dec 26, 2002 | 8.980 | 9.503 | 8.888 | 9.478 | 985,435 | +0.46(+5.04%) |
Dec 24, 2002 | 9.115 | 9.183 | 8.980 | 9.023 | 397,686 | -0.08(-0.88%) |
Dec 23, 2002 | 8.814 | 9.257 | 8.814 | 9.103 | 1,240,858 | +0.32(+3.64%) |
Dec 20, 2002 | 8.488 | 8.857 | 8.469 | 8.783 | 1,175,011 | +0.09(+0.99%) |
Dec 19, 2002 | 8.943 | 9.183 | 8.605 | 8.697 | 3,186,204 | -0.22(-2.42%) |
Dec 18, 2002 | 8.678 | 9.060 | 8.660 | 8.912 | 1,738,210 | +0.23(+2.69%) |
Dec 17, 2002 | 8.980 | 9.029 | 8.648 | 8.678 | 2,821,523 | -0.16(-1.81%) |
Dec 16, 2002 | 8.611 | 8.857 | 8.445 | 8.838 | 1,729,268 | +0.22(+2.50%) |
Dec 13, 2002 | 8.580 | 8.980 | 8.180 | 8.623 | 3,141,655 | +0.18(+2.11%) |
Dec 12, 2002 | 7.873 | 8.512 | 7.793 | 8.445 | 3,290,747 | +0.65(+8.28%) |
Dec 11, 2002 | 7.811 | 7.928 | 7.713 | 7.799 | 971,290 | +0.05(+0.63%) |
Dec 10, 2002 | 7.799 | 7.848 | 7.559 | 7.750 | 3,119,869 | -0.06(-0.79%) |
Dec 09, 2002 | 8.088 | 8.100 | 7.731 | 7.811 | 2,217,352 | -0.18(-2.23%) |
Dec 06, 2002 | 7.996 | 7.996 | 7.670 | 7.990 | 2,935,008 | +0.47(+6.30%) |
Dec 05, 2002 | 7.350 | 7.651 | 7.258 | 7.516 | 1,692,036 | +0.29(+4.00%) |
Dec 04, 2002 | 7.627 | 7.627 | 7.079 | 7.227 | 2,611,624 | +0.02(+0.34%) |
Dec 03, 2002 | 6.833 | 7.227 | 6.766 | 7.202 | 2,264,340 | +0.54(+8.13%) |