Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 7.858 | 7.905 | 7.765 | 7.808 | 5,085,817 | -0.05(-0.60%) |
Feb 27, 2003 | 7.863 | 7.948 | 7.833 | 7.856 | 6,200,277 | -0.00(-0.05%) |
Feb 26, 2003 | 7.850 | 7.901 | 7.805 | 7.859 | 5,861,116 | -0.02(-0.24%) |
Feb 25, 2003 | 7.859 | 7.878 | 7.642 | 7.878 | 6,512,940 | +0.07(+0.85%) |
Feb 24, 2003 | 8.059 | 8.061 | 7.788 | 7.812 | 7,827,717 | -0.25(-3.07%) |
Feb 21, 2003 | 8.020 | 8.124 | 7.901 | 8.059 | 4,650,738 | +0.05(+0.57%) |
Feb 20, 2003 | 8.152 | 8.163 | 8.005 | 8.014 | 7,950,133 | -0.12(-1.44%) |
Feb 19, 2003 | 8.129 | 8.250 | 8.092 | 8.131 | 7,001,014 | +0.00(+0.02%) |
Feb 18, 2003 | 7.954 | 8.171 | 7.954 | 8.129 | 5,930,538 | +0.21(+2.60%) |
Feb 14, 2003 | 7.831 | 7.980 | 7.769 | 7.924 | 4,205,060 | +0.09(+1.18%) |
Feb 13, 2003 | 7.835 | 7.873 | 7.661 | 7.831 | 6,704,248 | -0.01(-0.07%) |
Feb 12, 2003 | 7.890 | 7.990 | 7.810 | 7.837 | 5,876,485 | -0.05(-0.65%) |
Feb 11, 2003 | 7.803 | 7.961 | 7.767 | 7.888 | 12,800,128 | +0.25(+3.21%) |
Feb 10, 2003 | 7.737 | 7.767 | 7.550 | 7.642 | 7,208,749 | -0.07(-0.88%) |
Feb 07, 2003 | 7.841 | 7.842 | 7.652 | 7.710 | 5,568,591 | -0.04(-0.49%) |
Feb 06, 2003 | 7.918 | 7.997 | 7.718 | 7.748 | 10,561,139 | -0.17(-2.17%) |
Feb 05, 2003 | 7.982 | 8.188 | 7.903 | 7.920 | 7,949,073 | +0.07(+0.94%) |
Feb 04, 2003 | 7.797 | 7.850 | 7.744 | 7.846 | 6,208,756 | -0.03(-0.34%) |
Feb 03, 2003 | 7.963 | 7.992 | 7.818 | 7.873 | 7,594,014 | -0.09(-1.14%) |
Jan 31, 2003 | 7.918 | 7.967 | 7.873 | 7.963 | 10,719,060 | +0.05(+0.60%) |
Jan 30, 2003 | 7.925 | 7.992 | 7.833 | 7.916 | 7,853,154 | +0.02(+0.26%) |
Jan 29, 2003 | 7.765 | 7.954 | 7.661 | 7.895 | 6,066,203 | +0.10(+1.28%) |
Jan 28, 2003 | 7.820 | 7.882 | 7.699 | 7.795 | 6,612,569 | +0.02(+0.29%) |
Jan 27, 2003 | 7.859 | 7.973 | 7.759 | 7.773 | 6,586,602 | -0.10(-1.27%) |
Jan 24, 2003 | 8.001 | 8.001 | 7.793 | 7.873 | 6,528,309 | -0.14(-1.79%) |
Jan 23, 2003 | 8.003 | 8.101 | 7.886 | 8.016 | 10,324,786 | +0.05(+0.57%) |
Jan 22, 2003 | 8.058 | 8.146 | 7.942 | 7.971 | 6,472,135 | -0.11(-1.35%) |
Jan 21, 2003 | 8.344 | 8.344 | 8.059 | 8.080 | 11,004,697 | -0.28(-3.38%) |
Jan 17, 2003 | 8.426 | 8.622 | 8.342 | 8.363 | 3,515,610 | -0.10(-1.18%) |
Jan 16, 2003 | 8.375 | 8.526 | 8.375 | 8.463 | 5,973,463 | +0.09(+1.08%) |
Jan 15, 2003 | 8.426 | 8.441 | 8.322 | 8.373 | 7,634,290 | -0.02(-0.29%) |
Jan 14, 2003 | 8.493 | 8.493 | 8.114 | 8.397 | 21,593,922 | -0.09(-1.11%) |
Jan 13, 2003 | 8.592 | 8.627 | 8.492 | 8.492 | 9,873,279 | -0.15(-1.68%) |
Jan 10, 2003 | 8.661 | 8.788 | 8.614 | 8.637 | 6,290,366 | -0.10(-1.14%) |
Jan 09, 2003 | 8.658 | 8.771 | 8.658 | 8.737 | 6,649,135 | +0.06(+0.65%) |
Jan 08, 2003 | 8.718 | 8.737 | 8.639 | 8.680 | 7,464,709 | -0.04(-0.48%) |
Jan 07, 2003 | 8.869 | 8.869 | 8.669 | 8.722 | 6,730,745 | -0.16(-1.83%) |
Jan 06, 2003 | 8.843 | 8.907 | 8.822 | 8.884 | 6,138,804 | +0.04(+0.47%) |
Jan 03, 2003 | 8.980 | 8.982 | 8.799 | 8.843 | 4,627,420 | -0.11(-1.18%) |
Jan 02, 2003 | 8.680 | 8.978 | 8.680 | 8.948 | 4,909,347 | +0.30(+3.42%) |
Dec 31, 2002 | 8.661 | 8.680 | 8.499 | 8.652 | 5,634,833 | -0.04(-0.50%) |
Dec 30, 2002 | 8.709 | 8.716 | 8.576 | 8.695 | 5,215,122 | +0.01(+0.15%) |
Dec 27, 2002 | 8.926 | 8.926 | 8.682 | 8.682 | 5,352,906 | -0.26(-2.93%) |
Dec 26, 2002 | 8.965 | 9.071 | 8.916 | 8.944 | 2,538,404 | -0.02(-0.21%) |
Dec 24, 2002 | 8.988 | 9.029 | 8.931 | 8.963 | 1,321,665 | -0.05(-0.52%) |
Dec 23, 2002 | 9.001 | 9.116 | 8.897 | 9.010 | 7,144,097 | +0.03(+0.38%) |
Dec 20, 2002 | 8.831 | 9.031 | 8.831 | 8.977 | 8,278,695 | +0.19(+2.19%) |
Dec 19, 2002 | 8.829 | 8.965 | 8.754 | 8.784 | 5,613,635 | -0.04(-0.49%) |
Dec 18, 2002 | 8.850 | 8.916 | 8.714 | 8.827 | 7,336,994 | -0.02(-0.26%) |
Dec 17, 2002 | 8.812 | 8.914 | 8.727 | 8.850 | 7,360,842 | +0.05(+0.58%) |
Dec 16, 2002 | 8.652 | 8.927 | 8.652 | 8.799 | 7,632,700 | +0.20(+2.37%) |
Dec 13, 2002 | 8.633 | 8.727 | 8.499 | 8.595 | 10,084,724 | -0.07(-0.76%) |
Dec 12, 2002 | 8.671 | 8.716 | 8.588 | 8.661 | 7,048,708 | -0.07(-0.84%) |
Dec 11, 2002 | 8.586 | 8.775 | 8.509 | 8.735 | 12,883,858 | +0.04(+0.41%) |
Dec 10, 2002 | 8.680 | 8.727 | 8.522 | 8.699 | 19,948,994 | -0.29(-3.21%) |
Dec 09, 2002 | 9.161 | 9.171 | 8.982 | 8.988 | 5,728,632 | -0.17(-1.90%) |
Dec 06, 2002 | 9.058 | 9.265 | 9.058 | 9.161 | 4,970,290 | -0.04(-0.47%) |
Dec 05, 2002 | 9.322 | 9.346 | 9.199 | 9.205 | 6,793,278 | -0.14(-1.51%) |
Dec 04, 2002 | 9.156 | 9.392 | 9.101 | 9.346 | 7,995,178 | +0.19(+2.08%) |
Dec 03, 2002 | 9.545 | 9.545 | 9.148 | 9.156 | 11,762,509 | -0.39(-4.05%) |