Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 6.339 | 6.496 | 6.255 | 6.294 | 4,979,392 | -0.03(-0.52%) |
Feb 27, 2003 | 6.033 | 6.359 | 5.955 | 6.326 | 4,900,582 | +0.30(+4.98%) |
Feb 26, 2003 | 6.033 | 6.079 | 5.935 | 6.026 | 2,265,994 | -0.06(-0.96%) |
Feb 25, 2003 | 5.935 | 6.098 | 5.759 | 6.085 | 1,904,913 | +0.07(+1.08%) |
Feb 24, 2003 | 6.092 | 6.261 | 6.000 | 6.020 | 2,672,613 | -0.28(-4.45%) |
Feb 21, 2003 | 6.196 | 6.326 | 6.124 | 6.300 | 2,785,920 | +0.17(+2.77%) |
Feb 20, 2003 | 6.196 | 6.261 | 6.052 | 6.131 | 2,097,336 | +0.03(+0.53%) |
Feb 19, 2003 | 6.131 | 6.189 | 6.000 | 6.098 | 1,766,154 | -0.10(-1.58%) |
Feb 18, 2003 | 6.196 | 6.261 | 6.124 | 6.196 | 3,148,381 | +0.02(+0.32%) |
Feb 14, 2003 | 5.752 | 6.176 | 5.733 | 6.176 | 3,477,264 | +0.40(+7.01%) |
Feb 13, 2003 | 5.811 | 5.935 | 5.609 | 5.772 | 9,932,719 | -0.25(-4.12%) |
Feb 12, 2003 | 6.326 | 6.424 | 5.942 | 6.020 | 10,167,613 | -0.72(-10.73%) |
Feb 11, 2003 | 6.685 | 7.076 | 6.666 | 6.744 | 6,203,541 | +0.06(+0.88%) |
Feb 10, 2003 | 6.835 | 6.985 | 6.646 | 6.685 | 5,360,558 | -0.19(-2.75%) |
Feb 07, 2003 | 7.148 | 7.155 | 6.848 | 6.874 | 4,754,310 | -0.35(-4.79%) |
Feb 06, 2003 | 7.468 | 7.585 | 7.200 | 7.220 | 3,577,385 | -0.28(-3.74%) |
Feb 05, 2003 | 7.683 | 7.892 | 7.494 | 7.500 | 2,752,802 | -0.16(-2.04%) |
Feb 04, 2003 | 8.231 | 8.231 | 7.631 | 7.657 | 6,642,818 | -0.57(-6.90%) |
Feb 03, 2003 | 8.413 | 8.466 | 8.218 | 8.224 | 2,238,242 | -0.17(-2.02%) |
Jan 31, 2003 | 7.872 | 8.413 | 7.872 | 8.394 | 3,552,853 | +0.49(+6.19%) |
Jan 30, 2003 | 8.257 | 8.329 | 7.905 | 7.905 | 2,519,287 | -0.42(-5.02%) |
Jan 29, 2003 | 8.368 | 8.368 | 8.022 | 8.322 | 2,548,573 | -0.05(-0.55%) |
Jan 28, 2003 | 8.263 | 8.446 | 8.074 | 8.368 | 2,921,460 | +0.14(+1.66%) |
Jan 27, 2003 | 8.577 | 8.746 | 8.153 | 8.231 | 3,586,278 | -0.35(-4.03%) |
Jan 24, 2003 | 8.929 | 8.968 | 8.518 | 8.577 | 2,709,257 | -0.31(-3.45%) |
Jan 23, 2003 | 8.642 | 8.974 | 8.642 | 8.883 | 3,164,940 | +0.21(+2.41%) |
Jan 22, 2003 | 8.642 | 8.857 | 8.544 | 8.674 | 3,714,611 | -0.07(-0.82%) |
Jan 21, 2003 | 9.255 | 9.255 | 8.661 | 8.746 | 5,296,008 | -0.50(-5.43%) |
Jan 17, 2003 | 9.522 | 9.522 | 9.235 | 9.248 | 2,444,311 | -0.27(-2.88%) |
Jan 16, 2003 | 9.848 | 9.848 | 9.457 | 9.522 | 3,018,055 | -0.16(-1.68%) |
Jan 15, 2003 | 9.835 | 9.842 | 9.614 | 9.685 | 3,261,228 | -0.10(-1.00%) |
Jan 14, 2003 | 9.796 | 9.881 | 9.770 | 9.783 | 3,954,412 | -0.01(-0.13%) |
Jan 13, 2003 | 9.783 | 10.00 | 9.777 | 9.796 | 3,617,863 | -0.03(-0.33%) |
Jan 10, 2003 | 10.03 | 10.14 | 9.816 | 9.829 | 3,138,108 | -0.20(-2.02%) |
Jan 09, 2003 | 9.790 | 10.17 | 9.790 | 10.03 | 2,859,056 | +0.24(+2.47%) |
Jan 08, 2003 | 9.881 | 9.979 | 9.744 | 9.790 | 2,698,678 | -0.06(-0.60%) |
Jan 07, 2003 | 9.946 | 9.979 | 9.848 | 9.848 | 2,739,309 | -0.14(-1.37%) |
Jan 06, 2003 | 9.731 | 9.985 | 9.672 | 9.985 | 2,957,031 | +0.32(+3.31%) |
Jan 03, 2003 | 9.490 | 9.711 | 9.385 | 9.666 | 2,742,836 | +0.12(+1.23%) |
Jan 02, 2003 | 9.183 | 9.614 | 9.150 | 9.548 | 2,602,390 | +0.37(+3.98%) |
Dec 31, 2002 | 8.805 | 9.287 | 8.805 | 9.183 | 2,626,615 | +0.25(+2.85%) |
Dec 30, 2002 | 8.824 | 8.987 | 8.759 | 8.929 | 2,195,311 | +0.05(+0.51%) |
Dec 27, 2002 | 9.131 | 9.190 | 8.811 | 8.883 | 1,400,779 | -0.30(-3.27%) |
Dec 26, 2002 | 9.183 | 9.385 | 9.131 | 9.183 | 1,172,631 | +0.01(+0.14%) |
Dec 24, 2002 | 9.131 | 9.281 | 9.098 | 9.170 | 1,205,903 | -0.17(-1.82%) |
Dec 23, 2002 | 9.072 | 9.424 | 9.027 | 9.340 | 2,710,331 | +0.20(+2.21%) |
Dec 20, 2002 | 8.753 | 9.190 | 8.590 | 9.137 | 7,660,744 | +0.33(+3.78%) |
Dec 19, 2002 | 8.642 | 8.850 | 8.642 | 8.805 | 4,307,827 | +0.03(+0.37%) |
Dec 18, 2002 | 8.857 | 8.857 | 8.642 | 8.772 | 4,165,388 | -0.08(-0.88%) |
Dec 17, 2002 | 8.674 | 9.027 | 8.674 | 8.850 | 3,668,920 | +0.05(+0.52%) |
Dec 16, 2002 | 8.661 | 8.942 | 8.661 | 8.805 | 2,727,350 | +0.19(+2.20%) |
Dec 13, 2002 | 8.844 | 9.040 | 8.616 | 8.616 | 3,107,290 | -0.33(-3.65%) |
Dec 12, 2002 | 9.000 | 9.053 | 8.824 | 8.942 | 2,162,653 | -0.10(-1.08%) |
Dec 11, 2002 | 9.059 | 9.196 | 8.896 | 9.040 | 1,866,428 | -0.01(-0.14%) |
Dec 10, 2002 | 8.785 | 9.131 | 8.681 | 9.053 | 2,817,505 | +0.27(+3.12%) |
Dec 09, 2002 | 9.131 | 9.229 | 8.609 | 8.779 | 4,254,470 | -0.65(-6.85%) |
Dec 06, 2002 | 9.359 | 9.587 | 9.229 | 9.424 | 2,480,956 | -0.03(-0.34%) |
Dec 05, 2002 | 9.587 | 9.594 | 9.281 | 9.457 | 1,467,016 | -0.03(-0.34%) |
Dec 04, 2002 | 9.457 | 9.614 | 9.170 | 9.490 | 2,435,418 | -0.03(-0.27%) |
Dec 03, 2002 | 9.685 | 9.685 | 9.398 | 9.516 | 1,806,478 | -0.25(-2.60%) |