Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 5.973 | 6.024 | 5.846 | 5.897 | 2,395,788 | -0.06(-0.99%) |
Feb 27, 2003 | 5.914 | 5.965 | 5.703 | 5.956 | 2,427,864 | +0.14(+2.32%) |
Feb 26, 2003 | 5.990 | 6.075 | 5.796 | 5.821 | 2,368,683 | -0.19(-3.09%) |
Feb 25, 2003 | 5.973 | 6.075 | 5.863 | 6.007 | 2,994,469 | -0.07(-1.11%) |
Feb 24, 2003 | 5.948 | 6.134 | 5.796 | 6.075 | 4,382,277 | +0.14(+2.42%) |
Feb 21, 2003 | 5.982 | 6.007 | 5.796 | 5.931 | 3,696,836 | -0.08(-1.40%) |
Feb 20, 2003 | 6.066 | 6.151 | 5.931 | 6.015 | 4,613,203 | +0.06(+0.99%) |
Feb 19, 2003 | 6.100 | 6.184 | 5.897 | 5.956 | 5,299,591 | -0.19(-3.16%) |
Feb 18, 2003 | 5.931 | 6.412 | 5.914 | 6.151 | 8,547,950 | +0.62(+11.14%) |
Feb 14, 2003 | 5.441 | 5.601 | 5.365 | 5.534 | 4,034,289 | +0.10(+1.87%) |
Feb 13, 2003 | 5.492 | 5.500 | 5.238 | 5.432 | 3,726,900 | -0.03(-0.46%) |
Feb 12, 2003 | 5.559 | 5.652 | 5.407 | 5.458 | 3,138,280 | -0.08(-1.52%) |
Feb 11, 2003 | 5.601 | 5.703 | 5.432 | 5.542 | 5,305,983 | -0.06(-1.06%) |
Feb 10, 2003 | 5.483 | 5.618 | 5.356 | 5.601 | 4,839,040 | +0.19(+3.43%) |
Feb 07, 2003 | 5.694 | 5.872 | 5.407 | 5.416 | 5,351,079 | -0.16(-2.88%) |
Feb 06, 2003 | 5.880 | 5.880 | 5.517 | 5.576 | 4,767,075 | -0.21(-3.65%) |
Feb 05, 2003 | 5.965 | 6.075 | 5.770 | 5.787 | 3,590,664 | -0.15(-2.56%) |
Feb 04, 2003 | 5.914 | 5.973 | 5.745 | 5.939 | 3,226,579 | -0.02(-0.28%) |
Feb 03, 2003 | 5.948 | 6.235 | 5.914 | 5.956 | 2,914,574 | +0.08(+1.29%) |
Jan 31, 2003 | 5.863 | 6.041 | 5.686 | 5.880 | 4,044,468 | +0.01(+0.14%) |
Jan 30, 2003 | 6.235 | 6.438 | 5.787 | 5.872 | 3,146,190 | -0.36(-5.83%) |
Jan 29, 2003 | 6.007 | 6.277 | 5.855 | 6.235 | 8,143,029 | +0.25(+4.24%) |
Jan 28, 2003 | 6.049 | 6.117 | 5.762 | 5.982 | 5,232,243 | +0.05(+0.85%) |
Jan 27, 2003 | 5.973 | 6.091 | 5.863 | 5.931 | 5,225,496 | -0.16(-2.64%) |
Jan 24, 2003 | 6.353 | 6.421 | 6.015 | 6.091 | 7,238,971 | -0.25(-3.99%) |
Jan 23, 2003 | 6.995 | 7.012 | 6.201 | 6.345 | 16,148,402 | -0.56(-8.08%) |
Jan 22, 2003 | 6.767 | 7.325 | 6.767 | 6.902 | 6,541,221 | -0.15(-2.16%) |
Jan 21, 2003 | 6.970 | 7.384 | 6.928 | 7.055 | 7,251,044 | +0.16(+2.33%) |
Jan 17, 2003 | 7.029 | 7.038 | 6.725 | 6.894 | 5,258,756 | -0.20(-2.86%) |
Jan 16, 2003 | 7.604 | 7.604 | 6.979 | 7.097 | 4,364,167 | -0.51(-6.67%) |
Jan 15, 2003 | 8.026 | 8.085 | 7.443 | 7.604 | 6,695,211 | -0.35(-4.36%) |
Jan 14, 2003 | 7.477 | 7.959 | 7.376 | 7.950 | 7,113,743 | +0.52(+6.93%) |
Jan 13, 2003 | 7.654 | 7.688 | 7.266 | 7.435 | 4,499,338 | -0.06(-0.79%) |
Jan 10, 2003 | 7.257 | 7.730 | 7.097 | 7.494 | 10,382,105 | +0.03(+0.34%) |
Jan 09, 2003 | 6.911 | 7.629 | 6.843 | 7.469 | 13,862,100 | +0.86(+13.04%) |
Jan 08, 2003 | 6.767 | 6.801 | 6.007 | 6.607 | 26,568,028 | -0.25(-3.69%) |
Jan 07, 2003 | 7.646 | 7.764 | 6.776 | 6.860 | 8,620,743 | -0.67(-8.87%) |
Jan 06, 2003 | 7.790 | 7.798 | 7.401 | 7.528 | 9,334,473 | -0.35(-4.40%) |
Jan 03, 2003 | 7.764 | 7.975 | 7.519 | 7.874 | 2,988,196 | +0.06(+0.76%) |
Jan 02, 2003 | 7.418 | 7.815 | 7.181 | 7.815 | 3,980,907 | +0.53(+7.31%) |
Dec 31, 2002 | 7.367 | 7.578 | 7.274 | 7.283 | 2,021,405 | -0.11(-1.49%) |
Dec 30, 2002 | 7.528 | 7.773 | 7.384 | 7.393 | 2,049,457 | -0.10(-1.34%) |
Dec 27, 2002 | 7.435 | 7.765 | 7.367 | 7.493 | 1,373,722 | +0.07(+0.90%) |
Dec 26, 2002 | 7.680 | 8.018 | 7.418 | 7.426 | 1,742,542 | -0.38(-4.87%) |
Dec 24, 2002 | 7.528 | 8.018 | 7.519 | 7.806 | 1,594,825 | -0.04(-0.54%) |
Dec 23, 2002 | 7.393 | 7.874 | 7.232 | 7.849 | 2,879,657 | +0.36(+4.85%) |
Dec 20, 2002 | 7.232 | 7.798 | 7.232 | 7.485 | 9,350,215 | +0.32(+4.48%) |
Dec 19, 2002 | 7.376 | 7.621 | 7.029 | 7.164 | 5,953,193 | -0.32(-4.29%) |
Dec 18, 2002 | 8.161 | 8.305 | 7.367 | 7.485 | 9,408,213 | -0.86(-10.32%) |
Dec 17, 2002 | 8.770 | 9.040 | 8.229 | 8.347 | 6,474,345 | -0.57(-6.44%) |
Dec 16, 2002 | 8.449 | 8.939 | 8.280 | 8.922 | 6,690,713 | +0.65(+7.87%) |
Dec 13, 2002 | 8.246 | 8.373 | 8.026 | 8.271 | 4,696,058 | -0.15(-1.81%) |
Dec 12, 2002 | 8.449 | 8.702 | 8.254 | 8.423 | 5,148,441 | +0.00(+0.00%) |
Dec 11, 2002 | 7.933 | 8.905 | 8.246 | 8.423 | 4,711,090 | -0.15(-1.77%) |
Dec 10, 2002 | 7.933 | 8.837 | 7.654 | 8.575 | 8,709,397 | +0.29(+3.47%) |
Dec 09, 2002 | 8.677 | 9.150 | 8.195 | 8.288 | 5,610,058 | -0.52(-5.85%) |
Dec 06, 2002 | 7.975 | 9.226 | 7.756 | 8.803 | 10,736,129 | +0.57(+6.87%) |
Dec 05, 2002 | 8.947 | 8.947 | 8.212 | 8.237 | 5,436,301 | -0.50(-5.71%) |
Dec 04, 2002 | 8.550 | 8.930 | 8.026 | 8.736 | 8,520,963 | -0.37(-4.08%) |
Dec 03, 2002 | 9.581 | 9.614 | 8.753 | 9.108 | 6,995,735 | -0.74(-7.47%) |