Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 7.174 | 7.197 | 7.002 | 7.158 | 991,458 | +0.06(+0.88%) |
Feb 27, 2003 | 7.119 | 7.236 | 7.034 | 7.096 | 1,350,948 | -0.02(-0.33%) |
Feb 26, 2003 | 7.353 | 7.353 | 7.072 | 7.119 | 981,947 | -0.23(-3.17%) |
Feb 25, 2003 | 7.189 | 7.461 | 7.189 | 7.353 | 1,428,321 | +0.09(+1.18%) |
Feb 24, 2003 | 7.423 | 7.423 | 7.251 | 7.267 | 1,030,273 | -0.23(-3.11%) |
Feb 21, 2003 | 7.399 | 7.508 | 7.314 | 7.500 | 991,072 | +0.18(+2.44%) |
Feb 20, 2003 | 7.314 | 7.360 | 7.298 | 7.321 | 1,049,295 | +0.01(+0.11%) |
Feb 19, 2003 | 7.314 | 7.321 | 7.220 | 7.314 | 1,533,328 | +0.04(+0.53%) |
Feb 18, 2003 | 7.057 | 7.345 | 7.057 | 7.275 | 991,586 | +0.27(+3.89%) |
Feb 14, 2003 | 7.142 | 7.205 | 6.964 | 7.002 | 1,560,961 | -0.06(-0.88%) |
Feb 13, 2003 | 7.158 | 7.181 | 7.018 | 7.065 | 1,301,079 | -0.12(-1.63%) |
Feb 12, 2003 | 7.298 | 7.314 | 7.174 | 7.181 | 944,545 | -0.08(-1.07%) |
Feb 11, 2003 | 7.275 | 7.337 | 7.174 | 7.259 | 1,022,947 | -0.05(-0.74%) |
Feb 10, 2003 | 7.314 | 7.391 | 7.174 | 7.314 | 1,584,867 | +0.08(+1.08%) |
Feb 07, 2003 | 7.391 | 7.446 | 7.220 | 7.236 | 1,483,588 | -0.14(-1.90%) |
Feb 06, 2003 | 7.508 | 7.516 | 7.275 | 7.376 | 1,691,673 | -0.09(-1.25%) |
Feb 05, 2003 | 7.664 | 7.819 | 7.469 | 7.469 | 1,988,057 | -0.20(-2.64%) |
Feb 04, 2003 | 7.780 | 7.858 | 7.664 | 7.672 | 2,200,769 | -0.11(-1.40%) |
Feb 03, 2003 | 7.897 | 7.936 | 7.742 | 7.780 | 1,655,943 | -0.24(-3.01%) |
Jan 31, 2003 | 7.819 | 8.029 | 7.812 | 8.022 | 1,477,290 | +0.18(+2.28%) |
Jan 30, 2003 | 7.858 | 7.897 | 7.788 | 7.843 | 1,515,848 | -0.02(-0.20%) |
Jan 29, 2003 | 8.053 | 8.053 | 7.788 | 7.858 | 2,072,499 | -0.19(-2.42%) |
Jan 28, 2003 | 7.944 | 8.193 | 7.936 | 8.053 | 2,194,343 | +0.09(+1.07%) |
Jan 27, 2003 | 8.559 | 8.652 | 7.913 | 7.967 | 4,991,221 | -0.97(-10.88%) |
Jan 24, 2003 | 9.002 | 9.134 | 8.846 | 8.940 | 1,472,020 | -0.09(-0.95%) |
Jan 23, 2003 | 8.948 | 9.025 | 8.823 | 9.025 | 740,059 | +0.16(+1.75%) |
Jan 22, 2003 | 9.025 | 9.025 | 8.807 | 8.870 | 951,486 | -0.14(-1.55%) |
Jan 21, 2003 | 9.181 | 9.259 | 8.979 | 9.010 | 581,456 | -0.15(-1.61%) |
Jan 17, 2003 | 9.220 | 9.282 | 9.103 | 9.158 | 735,303 | -0.06(-0.68%) |
Jan 16, 2003 | 8.986 | 9.267 | 8.963 | 9.220 | 1,676,250 | +0.19(+2.07%) |
Jan 15, 2003 | 8.986 | 9.041 | 8.823 | 9.033 | 924,624 | +0.00(+0.00%) |
Jan 14, 2003 | 8.870 | 9.033 | 8.831 | 9.033 | 897,633 | +0.19(+2.20%) |
Jan 13, 2003 | 8.753 | 8.901 | 8.753 | 8.839 | 1,784,470 | -0.04(-0.44%) |
Jan 10, 2003 | 8.792 | 8.916 | 8.597 | 8.878 | 1,087,981 | +0.04(+0.44%) |
Jan 09, 2003 | 8.792 | 9.018 | 8.753 | 8.839 | 1,386,293 | +0.01(+0.09%) |
Jan 08, 2003 | 8.753 | 8.870 | 8.714 | 8.831 | 791,341 | +0.08(+0.89%) |
Jan 07, 2003 | 8.769 | 8.854 | 8.644 | 8.753 | 987,987 | -0.09(-1.06%) |
Jan 06, 2003 | 8.924 | 9.018 | 8.792 | 8.846 | 820,002 | -0.10(-1.13%) |
Jan 03, 2003 | 8.870 | 9.018 | 8.839 | 8.948 | 763,708 | +0.00(+0.00%) |
Jan 02, 2003 | 8.730 | 8.948 | 8.675 | 8.948 | 1,062,019 | +0.22(+2.50%) |
Dec 31, 2002 | 8.520 | 8.745 | 8.434 | 8.730 | 849,821 | +0.17(+2.00%) |
Dec 30, 2002 | 8.745 | 8.745 | 8.442 | 8.559 | 963,439 | -0.16(-1.79%) |
Dec 27, 2002 | 8.714 | 8.807 | 8.660 | 8.714 | 778,360 | -0.08(-0.88%) |
Dec 26, 2002 | 8.737 | 8.831 | 8.706 | 8.792 | 669,883 | +0.06(+0.71%) |
Dec 24, 2002 | 8.683 | 8.800 | 8.683 | 8.730 | 396,377 | -0.02(-0.27%) |
Dec 23, 2002 | 8.597 | 8.753 | 8.559 | 8.753 | 1,126,283 | +0.05(+0.54%) |
Dec 20, 2002 | 8.613 | 8.737 | 8.481 | 8.706 | 1,715,194 | +0.09(+1.08%) |
Dec 19, 2002 | 8.325 | 8.613 | 8.325 | 8.613 | 1,638,977 | +0.21(+2.50%) |
Dec 18, 2002 | 8.325 | 8.426 | 8.286 | 8.403 | 884,266 | +0.06(+0.75%) |
Dec 17, 2002 | 8.434 | 8.442 | 8.169 | 8.341 | 1,736,401 | -0.10(-1.20%) |
Dec 16, 2002 | 8.418 | 8.488 | 8.325 | 8.442 | 1,685,118 | +0.02(+0.18%) |
Dec 13, 2002 | 8.411 | 8.473 | 8.247 | 8.426 | 1,722,391 | +0.05(+0.65%) |
Dec 12, 2002 | 8.512 | 8.551 | 8.333 | 8.372 | 1,874,310 | -0.13(-1.56%) |
Dec 11, 2002 | 8.605 | 8.636 | 8.457 | 8.504 | 2,150,001 | -0.09(-1.09%) |
Dec 10, 2002 | 8.660 | 8.730 | 8.566 | 8.597 | 1,737,429 | -0.06(-0.72%) |
Dec 09, 2002 | 8.652 | 8.792 | 8.605 | 8.660 | 2,133,935 | -0.10(-1.15%) |
Dec 06, 2002 | 8.831 | 8.948 | 8.527 | 8.761 | 3,587,191 | -0.54(-5.77%) |
Dec 05, 2002 | 9.274 | 9.321 | 9.134 | 9.298 | 970,251 | +0.10(+1.10%) |
Dec 04, 2002 | 9.041 | 9.368 | 9.041 | 9.197 | 1,269,719 | +0.13(+1.46%) |
Dec 03, 2002 | 9.212 | 9.212 | 8.986 | 9.064 | 1,049,166 | -0.15(-1.60%) |