Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 8.177 | 8.291 | 8.146 | 8.265 | 5,552,588 | +0.11(+1.29%) |
Feb 27, 2003 | 8.146 | 8.160 | 8.041 | 8.160 | 7,857,940 | +0.22(+2.83%) |
Feb 26, 2003 | 8.018 | 8.200 | 7.881 | 7.935 | 5,481,777 | -0.08(-1.03%) |
Feb 25, 2003 | 7.927 | 8.032 | 7.719 | 8.018 | 6,798,350 | +0.09(+1.18%) |
Feb 24, 2003 | 8.075 | 8.211 | 7.924 | 7.924 | 7,162,020 | -0.26(-3.16%) |
Feb 21, 2003 | 7.933 | 8.231 | 7.907 | 8.183 | 13,038,886 | +0.27(+3.45%) |
Feb 20, 2003 | 7.930 | 7.933 | 7.722 | 7.910 | 9,115,661 | +0.13(+1.68%) |
Feb 19, 2003 | 7.930 | 8.046 | 7.677 | 7.779 | 7,733,669 | -0.15(-1.94%) |
Feb 18, 2003 | 7.751 | 8.024 | 7.645 | 7.933 | 7,949,620 | +0.18(+2.35%) |
Feb 14, 2003 | 7.310 | 7.751 | 7.259 | 7.751 | 9,663,159 | +0.44(+6.03%) |
Feb 13, 2003 | 7.569 | 7.572 | 7.097 | 7.310 | 9,730,453 | -0.26(-3.42%) |
Feb 12, 2003 | 7.637 | 7.691 | 7.520 | 7.569 | 4,403,663 | -0.07(-0.89%) |
Feb 11, 2003 | 7.535 | 7.816 | 7.535 | 7.637 | 8,371,439 | +0.10(+1.36%) |
Feb 10, 2003 | 7.515 | 7.560 | 7.404 | 7.535 | 5,258,088 | +0.03(+0.34%) |
Feb 07, 2003 | 7.734 | 7.776 | 7.452 | 7.509 | 5,855,998 | -0.15(-2.00%) |
Feb 06, 2003 | 7.802 | 7.867 | 7.645 | 7.663 | 5,673,108 | -0.14(-1.79%) |
Feb 05, 2003 | 7.961 | 8.029 | 7.637 | 7.802 | 16,818,380 | +0.13(+1.67%) |
Feb 04, 2003 | 7.486 | 7.742 | 7.336 | 7.674 | 11,008,573 | +0.19(+2.55%) |
Feb 03, 2003 | 7.492 | 7.634 | 7.401 | 7.483 | 7,065,651 | +0.07(+0.88%) |
Jan 31, 2003 | 7.307 | 7.520 | 7.279 | 7.418 | 6,093,051 | +0.05(+0.66%) |
Jan 30, 2003 | 7.620 | 7.788 | 7.330 | 7.370 | 6,563,641 | -0.17(-2.26%) |
Jan 29, 2003 | 7.574 | 7.606 | 7.367 | 7.540 | 6,187,779 | -0.03(-0.45%) |
Jan 28, 2003 | 7.446 | 7.586 | 7.427 | 7.574 | 4,768,740 | +0.16(+2.19%) |
Jan 27, 2003 | 7.688 | 7.688 | 7.378 | 7.412 | 9,602,664 | -0.27(-3.55%) |
Jan 24, 2003 | 7.918 | 7.935 | 7.648 | 7.685 | 6,136,898 | -0.29(-3.67%) |
Jan 23, 2003 | 7.790 | 8.055 | 7.614 | 7.978 | 9,057,511 | +0.29(+3.77%) |
Jan 22, 2003 | 7.449 | 7.873 | 7.336 | 7.688 | 12,831,846 | +0.24(+3.25%) |
Jan 21, 2003 | 7.819 | 7.819 | 7.390 | 7.446 | 10,342,665 | -0.43(-5.45%) |
Jan 17, 2003 | 8.032 | 8.134 | 7.827 | 7.876 | 8,627,016 | -0.28(-3.38%) |
Jan 16, 2003 | 7.950 | 8.183 | 7.950 | 8.152 | 7,648,554 | +0.20(+2.54%) |
Jan 15, 2003 | 8.032 | 8.103 | 7.836 | 7.950 | 10,034,332 | -0.03(-0.43%) |
Jan 14, 2003 | 8.206 | 8.206 | 7.964 | 7.984 | 10,982,780 | -0.22(-2.67%) |
Jan 13, 2003 | 7.933 | 8.373 | 7.907 | 8.203 | 18,024,046 | +0.41(+5.29%) |
Jan 10, 2003 | 7.677 | 7.867 | 7.634 | 7.790 | 11,478,694 | +0.02(+0.22%) |
Jan 09, 2003 | 7.336 | 7.799 | 7.336 | 7.773 | 21,196,250 | +0.84(+12.05%) |
Jan 08, 2003 | 7.040 | 7.040 | 6.872 | 6.938 | 7,660,513 | -0.10(-1.41%) |
Jan 07, 2003 | 6.855 | 7.165 | 6.855 | 7.037 | 9,522,240 | +0.18(+2.65%) |
Jan 06, 2003 | 6.784 | 6.955 | 6.773 | 6.855 | 8,156,895 | +0.07(+1.05%) |
Jan 03, 2003 | 6.810 | 6.997 | 6.724 | 6.784 | 9,254,939 | -0.31(-4.41%) |
Jan 02, 2003 | 6.966 | 7.105 | 6.932 | 7.097 | 7,126,849 | +0.23(+3.35%) |
Dec 31, 2002 | 6.866 | 6.901 | 6.710 | 6.866 | 6,751,455 | +0.13(+1.98%) |
Dec 30, 2002 | 6.571 | 6.781 | 6.392 | 6.733 | 6,103,603 | +0.16(+2.47%) |
Dec 27, 2002 | 6.582 | 6.699 | 6.548 | 6.571 | 4,055,703 | -0.05(-0.81%) |
Dec 26, 2002 | 6.394 | 6.696 | 6.369 | 6.625 | 8,039,892 | +0.23(+3.60%) |
Dec 24, 2002 | 6.568 | 6.568 | 6.284 | 6.394 | 8,129,930 | -0.42(-6.17%) |
Dec 23, 2002 | 7.040 | 7.040 | 6.628 | 6.815 | 11,519,258 | -0.22(-3.15%) |
Dec 20, 2002 | 6.923 | 7.074 | 6.838 | 7.037 | 9,880,047 | +0.30(+4.43%) |
Dec 19, 2002 | 6.866 | 7.009 | 6.702 | 6.738 | 8,111,407 | -0.25(-3.54%) |
Dec 18, 2002 | 6.852 | 6.994 | 6.679 | 6.986 | 16,853,316 | +0.16(+2.38%) |
Dec 17, 2002 | 7.137 | 7.193 | 6.628 | 6.824 | 22,484,452 | -0.40(-5.51%) |
Dec 16, 2002 | 7.307 | 7.310 | 7.108 | 7.222 | 12,046,825 | -0.11(-1.55%) |
Dec 13, 2002 | 7.327 | 7.392 | 7.148 | 7.336 | 7,875,291 | -0.05(-0.65%) |
Dec 12, 2002 | 7.392 | 7.537 | 7.290 | 7.384 | 6,369,731 | +0.11(+1.52%) |
Dec 11, 2002 | 7.398 | 7.529 | 7.242 | 7.273 | 5,470,522 | -0.13(-1.69%) |
Dec 10, 2002 | 7.307 | 7.429 | 7.208 | 7.398 | 9,066,656 | +0.21(+2.97%) |
Dec 09, 2002 | 7.566 | 7.566 | 7.142 | 7.185 | 9,155,991 | -0.38(-5.00%) |
Dec 06, 2002 | 7.600 | 7.677 | 7.373 | 7.563 | 8,200,742 | -0.03(-0.45%) |
Dec 05, 2002 | 7.842 | 7.847 | 7.253 | 7.597 | 17,708,912 | -0.03(-0.41%) |
Dec 04, 2002 | 7.250 | 7.802 | 7.074 | 7.628 | 16,273,930 | +0.13(+1.67%) |
Dec 03, 2002 | 7.901 | 7.904 | 7.418 | 7.503 | 18,428,750 | -0.47(-5.92%) |