Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 7.200 | 7.390 | 7.000 | 7.390 | 19,138,200 | +0.25(+3.50%) |
Feb 27, 2003 | 7.370 | 7.520 | 7.090 | 7.140 | 27,133,800 | -0.37(-4.93%) |
Feb 26, 2003 | 7.690 | 7.880 | 7.500 | 7.510 | 11,170,800 | -0.17(-2.21%) |
Feb 25, 2003 | 7.550 | 8.010 | 7.440 | 7.680 | 19,684,200 | -0.14(-1.79%) |
Feb 24, 2003 | 7.870 | 8.050 | 7.750 | 7.820 | 13,746,000 | -0.22(-2.74%) |
Feb 21, 2003 | 8.250 | 8.250 | 7.010 | 8.040 | 17,071,900 | -0.21(-2.55%) |
Feb 20, 2003 | 8.300 | 8.340 | 8.130 | 8.250 | 17,121,000 | +0.07(+0.86%) |
Feb 19, 2003 | 8.400 | 8.440 | 8.150 | 8.180 | 17,157,000 | -0.32(-3.76%) |
Feb 18, 2003 | 8.120 | 8.590 | 8.040 | 8.500 | 21,723,100 | +0.59(+7.46%) |
Feb 14, 2003 | 7.990 | 8.100 | 7.830 | 7.910 | 20,718,700 | +0.05(+0.64%) |
Feb 13, 2003 | 7.650 | 7.960 | 7.600 | 7.860 | 14,593,200 | +0.29(+3.83%) |
Feb 12, 2003 | 7.750 | 7.890 | 7.570 | 7.570 | 10,391,900 | -0.19(-2.45%) |
Feb 11, 2003 | 8.030 | 8.150 | 7.760 | 7.760 | 18,917,100 | -0.19(-2.39%) |
Feb 10, 2003 | 7.400 | 7.970 | 7.360 | 7.950 | 18,989,500 | +0.52(+7.00%) |
Feb 07, 2003 | 7.620 | 7.730 | 7.410 | 7.430 | 14,187,100 | -0.19(-2.49%) |
Feb 06, 2003 | 7.700 | 7.730 | 7.490 | 7.620 | 9,809,000 | -0.14(-1.80%) |
Feb 05, 2003 | 7.870 | 7.890 | 7.500 | 7.760 | 15,122,500 | -0.03(-0.39%) |
Feb 04, 2003 | 7.650 | 7.940 | 7.490 | 7.790 | 19,976,100 | +0.13(+1.70%) |
Feb 03, 2003 | 7.760 | 7.800 | 7.430 | 7.660 | 15,376,000 | -0.04(-0.52%) |
Jan 31, 2003 | 7.310 | 7.700 | 7.300 | 7.700 | 15,782,000 | +0.18(+2.39%) |
Jan 30, 2003 | 7.790 | 7.880 | 7.410 | 7.520 | 10,843,700 | -0.26(-3.34%) |
Jan 29, 2003 | 7.600 | 7.780 | 7.480 | 7.780 | 16,873,700 | +0.06(+0.78%) |
Jan 28, 2003 | 7.250 | 7.760 | 7.170 | 7.720 | 19,861,300 | +0.66(+9.35%) |
Jan 27, 2003 | 6.830 | 7.180 | 6.830 | 7.060 | 11,334,600 | -0.08(-1.12%) |
Jan 24, 2003 | 7.650 | 7.650 | 7.120 | 7.140 | 16,659,100 | -0.41(-5.43%) |
Jan 23, 2003 | 7.100 | 7.640 | 7.070 | 7.550 | 24,414,800 | +0.57(+8.17%) |
Jan 22, 2003 | 6.860 | 7.000 | 6.840 | 6.980 | 17,049,000 | +0.12(+1.75%) |
Jan 21, 2003 | 6.900 | 7.080 | 6.750 | 6.860 | 13,727,600 | -0.04(-0.58%) |
Jan 17, 2003 | 6.970 | 7.070 | 6.790 | 6.900 | 23,072,700 | -0.46(-6.25%) |
Jan 16, 2003 | 7.480 | 7.530 | 7.240 | 7.360 | 16,977,700 | -0.21(-2.77%) |
Jan 15, 2003 | 7.880 | 7.920 | 7.500 | 7.570 | 17,983,000 | -0.23(-2.95%) |
Jan 14, 2003 | 7.690 | 7.880 | 7.630 | 7.800 | 26,462,400 | +0.10(+1.30%) |
Jan 13, 2003 | 8.230 | 8.280 | 7.660 | 7.700 | 26,945,100 | -0.19(-2.41%) |
Jan 10, 2003 | 7.780 | 8.030 | 7.580 | 7.890 | 19,913,000 | +0.07(+0.90%) |
Jan 09, 2003 | 7.620 | 8.000 | 7.610 | 7.820 | 26,115,600 | +0.37(+4.97%) |
Jan 08, 2003 | 7.400 | 7.650 | 7.250 | 7.450 | 18,604,100 | -0.02(-0.27%) |
Jan 07, 2003 | 7.400 | 7.570 | 7.240 | 7.470 | 37,554,400 | +0.67(+9.85%) |
Jan 06, 2003 | 6.600 | 6.940 | 6.600 | 6.800 | 18,327,000 | +0.41(+6.42%) |
Jan 03, 2003 | 6.260 | 6.460 | 6.200 | 6.390 | 13,982,200 | +0.04(+0.63%) |
Jan 02, 2003 | 6.170 | 6.550 | 5.980 | 6.350 | 17,068,300 | +0.21(+3.42%) |
Dec 31, 2002 | 5.890 | 6.150 | 5.850 | 6.140 | 12,965,800 | +0.07(+1.15%) |
Dec 30, 2002 | 6.010 | 6.070 | 5.840 | 6.070 | 11,975,200 | +0.06(+1.00%) |
Dec 27, 2002 | 6.020 | 6.110 | 6.000 | 6.010 | 6,839,500 | -0.24(-3.84%) |
Dec 26, 2002 | 6.050 | 6.250 | 6.050 | 6.250 | 7,298,200 | +0.25(+4.17%) |
Dec 24, 2002 | 6.050 | 6.210 | 6.000 | 6.000 | 4,205,800 | -0.21(-3.38%) |
Dec 23, 2002 | 6.030 | 6.280 | 5.990 | 6.210 | 9,509,300 | +0.06(+0.98%) |
Dec 20, 2002 | 5.920 | 6.180 | 5.830 | 6.150 | 19,189,200 | +0.38(+6.59%) |
Dec 19, 2002 | 5.870 | 6.860 | 5.740 | 5.770 | 15,260,300 | -0.23(-3.83%) |
Dec 18, 2002 | 6.300 | 6.430 | 5.990 | 6.000 | 16,592,700 | -0.53(-8.12%) |
Dec 17, 2002 | 6.250 | 6.730 | 6.250 | 6.530 | 15,038,700 | +0.13(+2.03%) |
Dec 16, 2002 | 6.250 | 6.400 | 6.180 | 6.400 | 11,806,900 | +0.15(+2.40%) |
Dec 13, 2002 | 6.320 | 6.450 | 6.180 | 6.250 | 9,486,000 | -0.42(-6.30%) |
Dec 12, 2002 | 6.380 | 6.680 | 6.360 | 6.670 | 11,350,700 | +0.31(+4.87%) |
Dec 11, 2002 | 6.160 | 6.460 | 6.120 | 6.360 | 8,733,300 | +0.06(+0.95%) |
Dec 10, 2002 | 6.300 | 6.470 | 6.120 | 6.300 | 13,056,600 | -0.03(-0.47%) |
Dec 09, 2002 | 6.360 | 6.490 | 6.300 | 6.330 | 10,752,000 | -0.34(-5.10%) |
Dec 06, 2002 | 6.400 | 6.680 | 6.350 | 6.670 | 10,151,600 | +0.04(+0.60%) |
Dec 05, 2002 | 6.700 | 6.740 | 6.410 | 6.630 | 13,764,900 | +0.13(+2.00%) |
Dec 04, 2002 | 6.200 | 6.720 | 6.000 | 6.500 | 16,100,100 | +0.00(+0.00%) |
Dec 03, 2002 | 6.820 | 7.020 | 6.300 | 6.500 | 20,747,800 | -0.75(-10.34%) |