Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 6.408 | 6.566 | 6.322 | 6.362 | 4,926,385 | -0.03(-0.52%) |
Feb 27, 2003 | 6.098 | 6.427 | 6.019 | 6.394 | 4,848,415 | +0.30(+4.98%) |
Feb 26, 2003 | 6.098 | 6.144 | 5.999 | 6.091 | 2,241,872 | -0.06(-0.96%) |
Feb 25, 2003 | 5.999 | 6.164 | 5.821 | 6.151 | 1,884,635 | +0.07(+1.08%) |
Feb 24, 2003 | 6.157 | 6.329 | 6.065 | 6.085 | 2,644,162 | -0.28(-4.45%) |
Feb 21, 2003 | 6.263 | 6.394 | 6.190 | 6.368 | 2,756,264 | +0.17(+2.77%) |
Feb 20, 2003 | 6.263 | 6.329 | 6.118 | 6.197 | 2,075,010 | +0.03(+0.53%) |
Feb 19, 2003 | 6.197 | 6.256 | 6.065 | 6.164 | 1,747,353 | -0.10(-1.58%) |
Feb 18, 2003 | 6.263 | 6.329 | 6.190 | 6.263 | 3,114,866 | +0.02(+0.32%) |
Feb 14, 2003 | 5.814 | 6.243 | 5.795 | 6.243 | 3,440,248 | +0.41(+7.01%) |
Feb 13, 2003 | 5.874 | 5.999 | 5.669 | 5.834 | 9,826,983 | -0.25(-4.12%) |
Feb 12, 2003 | 6.394 | 6.493 | 6.006 | 6.085 | 10,059,377 | -0.73(-10.74%) |
Feb 11, 2003 | 6.757 | 7.153 | 6.737 | 6.816 | 6,137,503 | +0.06(+0.88%) |
Feb 10, 2003 | 6.909 | 7.060 | 6.718 | 6.757 | 5,303,494 | -0.19(-2.75%) |
Feb 07, 2003 | 7.225 | 7.232 | 6.922 | 6.948 | 4,703,700 | -0.35(-4.79%) |
Feb 06, 2003 | 7.548 | 7.667 | 7.278 | 7.298 | 3,539,303 | -0.28(-3.74%) |
Feb 05, 2003 | 7.766 | 7.977 | 7.574 | 7.581 | 2,723,498 | -0.16(-2.04%) |
Feb 04, 2003 | 8.319 | 8.319 | 7.713 | 7.739 | 6,572,104 | -0.57(-6.90%) |
Feb 03, 2003 | 8.504 | 8.557 | 8.306 | 8.313 | 2,214,416 | -0.17(-2.02%) |
Jan 31, 2003 | 7.957 | 8.504 | 7.957 | 8.484 | 3,515,032 | +0.49(+6.19%) |
Jan 30, 2003 | 8.346 | 8.418 | 7.990 | 7.990 | 2,492,469 | -0.42(-5.02%) |
Jan 29, 2003 | 8.458 | 8.458 | 8.108 | 8.412 | 2,521,443 | -0.05(-0.55%) |
Jan 28, 2003 | 8.352 | 8.537 | 8.161 | 8.458 | 2,890,360 | +0.14(+1.66%) |
Jan 27, 2003 | 8.669 | 8.840 | 8.240 | 8.319 | 3,548,102 | -0.35(-4.03%) |
Jan 24, 2003 | 9.025 | 9.064 | 8.609 | 8.669 | 2,680,417 | -0.31(-3.45%) |
Jan 23, 2003 | 8.735 | 9.071 | 8.735 | 8.979 | 3,131,249 | +0.21(+2.41%) |
Jan 22, 2003 | 8.735 | 8.952 | 8.636 | 8.768 | 3,675,069 | -0.07(-0.82%) |
Jan 21, 2003 | 9.354 | 9.354 | 8.755 | 8.840 | 5,239,632 | -0.51(-5.43%) |
Jan 17, 2003 | 9.625 | 9.625 | 9.335 | 9.348 | 2,418,291 | -0.28(-2.88%) |
Jan 16, 2003 | 9.954 | 9.954 | 9.559 | 9.625 | 2,985,927 | -0.16(-1.68%) |
Jan 15, 2003 | 9.941 | 9.948 | 9.717 | 9.790 | 3,226,512 | -0.10(-1.00%) |
Jan 14, 2003 | 9.902 | 9.987 | 9.875 | 9.888 | 3,912,317 | -0.01(-0.13%) |
Jan 13, 2003 | 9.888 | 10.11 | 9.882 | 9.902 | 3,579,350 | -0.03(-0.33%) |
Jan 10, 2003 | 10.14 | 10.24 | 9.921 | 9.935 | 3,104,703 | -0.20(-2.02%) |
Jan 09, 2003 | 9.895 | 10.28 | 9.895 | 10.14 | 2,828,621 | +0.24(+2.47%) |
Jan 08, 2003 | 9.987 | 10.09 | 9.849 | 9.895 | 2,669,950 | -0.06(-0.60%) |
Jan 07, 2003 | 10.05 | 10.09 | 9.954 | 9.954 | 2,710,149 | -0.14(-1.37%) |
Jan 06, 2003 | 9.836 | 10.09 | 9.776 | 10.09 | 2,925,553 | +0.32(+3.31%) |
Jan 03, 2003 | 9.592 | 9.816 | 9.486 | 9.770 | 2,713,638 | +0.12(+1.23%) |
Jan 02, 2003 | 9.282 | 9.717 | 9.249 | 9.651 | 2,574,687 | +0.37(+3.98%) |
Dec 31, 2002 | 8.900 | 9.387 | 8.900 | 9.282 | 2,598,654 | +0.26(+2.85%) |
Dec 30, 2002 | 8.919 | 9.084 | 8.853 | 9.025 | 2,171,942 | +0.05(+0.51%) |
Dec 27, 2002 | 9.229 | 9.288 | 8.906 | 8.979 | 1,385,868 | -0.30(-3.27%) |
Dec 26, 2002 | 9.282 | 9.486 | 9.229 | 9.282 | 1,160,149 | +0.01(+0.14%) |
Dec 24, 2002 | 9.229 | 9.381 | 9.196 | 9.269 | 1,193,066 | -0.17(-1.82%) |
Dec 23, 2002 | 9.170 | 9.526 | 9.124 | 9.440 | 2,681,479 | +0.20(+2.21%) |
Dec 20, 2002 | 8.847 | 9.288 | 8.682 | 9.236 | 7,579,195 | +0.34(+3.78%) |
Dec 19, 2002 | 8.735 | 8.946 | 8.735 | 8.900 | 4,261,969 | +0.03(+0.37%) |
Dec 18, 2002 | 8.952 | 8.952 | 8.735 | 8.867 | 4,121,046 | -0.08(-0.88%) |
Dec 17, 2002 | 8.768 | 9.124 | 8.768 | 8.946 | 3,629,864 | +0.05(+0.52%) |
Dec 16, 2002 | 8.755 | 9.038 | 8.755 | 8.900 | 2,698,317 | +0.19(+2.20%) |
Dec 13, 2002 | 8.939 | 9.137 | 8.708 | 8.708 | 3,074,212 | -0.33(-3.65%) |
Dec 12, 2002 | 9.097 | 9.150 | 8.919 | 9.038 | 2,139,631 | -0.10(-1.08%) |
Dec 11, 2002 | 9.157 | 9.295 | 8.992 | 9.137 | 1,846,560 | -0.01(-0.14%) |
Dec 10, 2002 | 8.880 | 9.229 | 8.774 | 9.150 | 2,787,512 | +0.28(+3.12%) |
Dec 09, 2002 | 9.229 | 9.328 | 8.702 | 8.873 | 4,209,180 | -0.65(-6.85%) |
Dec 06, 2002 | 9.460 | 9.691 | 9.328 | 9.526 | 2,454,546 | -0.03(-0.34%) |
Dec 05, 2002 | 9.691 | 9.697 | 9.381 | 9.559 | 1,451,399 | -0.03(-0.34%) |
Dec 04, 2002 | 9.559 | 9.717 | 9.269 | 9.592 | 2,409,493 | -0.03(-0.27%) |
Dec 03, 2002 | 9.790 | 9.790 | 9.499 | 9.618 | 1,787,248 | -0.26(-2.60%) |