Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 8.075 | 8.375 | 8.060 | 8.340 | 1,860,600 | +0.33(+4.12%) |
Feb 27, 2003 | 7.885 | 8.100 | 7.725 | 8.010 | 2,770,200 | +0.33(+4.30%) |
Feb 26, 2003 | 8.025 | 8.155 | 7.645 | 7.680 | 2,281,600 | -0.38(-4.71%) |
Feb 25, 2003 | 7.985 | 8.075 | 7.825 | 8.060 | 2,225,100 | +0.02(+0.19%) |
Feb 24, 2003 | 8.210 | 8.290 | 8.015 | 8.045 | 1,805,300 | -0.19(-2.31%) |
Feb 21, 2003 | 8.420 | 8.450 | 8.000 | 8.235 | 2,263,900 | -0.27(-3.12%) |
Feb 20, 2003 | 8.645 | 8.945 | 8.450 | 8.500 | 2,537,300 | -0.08(-0.93%) |
Feb 19, 2003 | 8.750 | 8.755 | 8.350 | 8.580 | 2,197,200 | -0.14(-1.61%) |
Feb 18, 2003 | 8.250 | 8.750 | 8.075 | 8.720 | 2,883,200 | +0.68(+8.39%) |
Feb 14, 2003 | 7.750 | 8.090 | 7.725 | 8.045 | 1,667,300 | +0.33(+4.35%) |
Feb 13, 2003 | 7.765 | 7.835 | 7.550 | 7.710 | 1,077,500 | -0.00(-0.06%) |
Feb 12, 2003 | 7.865 | 8.105 | 7.685 | 7.715 | 1,934,100 | -0.20(-2.53%) |
Feb 11, 2003 | 7.830 | 8.000 | 7.785 | 7.915 | 1,883,600 | +0.19(+2.46%) |
Feb 10, 2003 | 7.700 | 7.900 | 7.470 | 7.725 | 2,073,100 | +0.15(+1.98%) |
Feb 07, 2003 | 7.975 | 8.045 | 7.485 | 7.575 | 1,732,500 | -0.29(-3.63%) |
Feb 06, 2003 | 8.105 | 8.200 | 7.755 | 7.860 | 1,492,700 | -0.27(-3.32%) |
Feb 05, 2003 | 8.155 | 8.490 | 8.060 | 8.130 | 3,532,000 | +0.03(+0.37%) |
Feb 04, 2003 | 7.895 | 8.145 | 7.760 | 8.100 | 2,897,600 | +0.13(+1.63%) |
Feb 03, 2003 | 7.765 | 8.085 | 7.565 | 7.970 | 3,231,900 | +0.34(+4.51%) |
Jan 31, 2003 | 7.605 | 7.720 | 7.394 | 7.626 | 2,762,400 | -0.10(-1.28%) |
Jan 30, 2003 | 8.310 | 8.470 | 7.675 | 7.725 | 2,847,270 | -0.59(-7.04%) |
Jan 29, 2003 | 7.605 | 8.325 | 7.550 | 8.310 | 3,370,200 | +0.60(+7.78%) |
Jan 28, 2003 | 7.955 | 7.960 | 7.635 | 7.710 | 3,403,200 | -0.04(-0.45%) |
Jan 27, 2003 | 8.195 | 8.250 | 7.555 | 7.745 | 5,470,200 | -0.48(-5.84%) |
Jan 24, 2003 | 8.805 | 8.875 | 8.205 | 8.225 | 6,187,300 | -0.57(-6.48%) |
Jan 23, 2003 | 10.13 | 10.21 | 8.530 | 8.795 | 11,984,200 | -0.46(-4.92%) |
Jan 22, 2003 | 8.775 | 9.450 | 8.750 | 9.250 | 5,199,700 | +0.38(+4.34%) |
Jan 21, 2003 | 8.855 | 9.220 | 8.675 | 8.865 | 2,484,200 | +0.10(+1.08%) |
Jan 17, 2003 | 8.895 | 8.990 | 8.465 | 8.770 | 3,114,800 | -0.30(-3.31%) |
Jan 16, 2003 | 9.925 | 9.930 | 8.880 | 9.070 | 5,432,500 | -0.74(-7.59%) |
Jan 15, 2003 | 10.34 | 10.45 | 9.760 | 9.815 | 2,518,200 | -0.38(-3.73%) |
Jan 14, 2003 | 9.980 | 10.43 | 9.925 | 10.20 | 2,640,800 | +0.22(+2.21%) |
Jan 13, 2003 | 10.38 | 10.62 | 9.750 | 9.975 | 3,392,100 | -0.14(-1.43%) |
Jan 10, 2003 | 9.915 | 10.45 | 9.800 | 10.12 | 4,561,700 | +0.16(+1.66%) |
Jan 09, 2003 | 11.18 | 11.46 | 9.615 | 9.955 | 9,293,100 | -1.01(-9.17%) |
Jan 08, 2003 | 11.63 | 11.82 | 10.65 | 10.96 | 4,237,700 | -0.84(-7.12%) |
Jan 07, 2003 | 11.68 | 12.20 | 11.62 | 11.80 | 3,797,100 | +0.19(+1.64%) |
Jan 06, 2003 | 10.93 | 11.71 | 10.90 | 11.61 | 2,115,900 | +0.80(+7.40%) |
Jan 03, 2003 | 10.87 | 10.96 | 10.55 | 10.81 | 1,531,700 | +0.03(+0.28%) |
Jan 02, 2003 | 10.28 | 10.79 | 10.15 | 10.78 | 2,028,300 | +0.63(+6.21%) |
Dec 31, 2002 | 10.16 | 10.35 | 10.00 | 10.15 | 3,296,400 | -0.09(-0.88%) |
Dec 30, 2002 | 10.55 | 10.84 | 10.21 | 10.24 | 1,646,300 | -0.31(-2.94%) |
Dec 27, 2002 | 10.70 | 10.95 | 10.51 | 10.55 | 1,026,900 | -0.25(-2.31%) |
Dec 26, 2002 | 11.30 | 11.49 | 10.69 | 10.80 | 1,568,200 | -0.27(-2.48%) |
Dec 24, 2002 | 11.29 | 11.40 | 11.06 | 11.07 | 522,800 | -0.11(-0.98%) |
Dec 23, 2002 | 11.28 | 11.51 | 10.95 | 11.19 | 1,781,900 | -0.09(-0.84%) |
Dec 20, 2002 | 11.28 | 11.62 | 11.25 | 11.28 | 2,401,300 | -0.09(-0.75%) |
Dec 19, 2002 | 10.81 | 11.70 | 10.81 | 11.37 | 3,067,500 | +0.44(+4.03%) |
Dec 18, 2002 | 11.33 | 11.47 | 10.82 | 10.93 | 3,553,900 | -0.65(-5.62%) |
Dec 17, 2002 | 11.16 | 12.03 | 10.87 | 11.57 | 4,349,500 | +0.48(+4.37%) |
Dec 16, 2002 | 10.78 | 11.21 | 10.44 | 11.09 | 3,553,400 | +0.33(+3.11%) |
Dec 13, 2002 | 11.47 | 11.50 | 10.74 | 10.76 | 2,632,800 | -0.92(-7.92%) |
Dec 12, 2002 | 11.59 | 11.82 | 11.43 | 11.68 | 3,110,400 | +0.34(+3.00%) |
Dec 11, 2002 | 11.05 | 11.43 | 10.80 | 11.34 | 3,367,900 | +0.26(+2.35%) |
Dec 10, 2002 | 10.94 | 11.35 | 10.68 | 11.08 | 5,333,400 | -0.06(-0.58%) |
Dec 09, 2002 | 12.07 | 12.35 | 11.13 | 11.14 | 3,824,400 | -1.19(-9.65%) |
Dec 06, 2002 | 12.04 | 12.56 | 12.03 | 12.34 | 2,181,500 | -0.14(-1.16%) |
Dec 05, 2002 | 12.71 | 12.75 | 12.12 | 12.48 | 2,289,500 | +0.25(+2.00%) |
Dec 04, 2002 | 12.82 | 12.85 | 11.97 | 12.23 | 4,500,400 | -0.89(-6.78%) |
Dec 03, 2002 | 13.63 | 13.69 | 13.00 | 13.12 | 3,060,800 | -0.57(-4.13%) |