Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 8.221 | 8.345 | 8.159 | 8.233 | 14,496,125 | +0.19(+2.32%) |
Feb 27, 2003 | 7.891 | 8.109 | 7.791 | 8.047 | 13,620,046 | +0.12(+1.49%) |
Feb 26, 2003 | 8.009 | 8.127 | 7.916 | 7.928 | 19,938,358 | -0.34(-4.07%) |
Feb 25, 2003 | 8.239 | 8.370 | 8.053 | 8.264 | 27,500,890 | -0.28(-3.28%) |
Feb 24, 2003 | 8.495 | 8.650 | 8.482 | 8.544 | 11,961,730 | -0.04(-0.51%) |
Feb 21, 2003 | 8.557 | 8.731 | 8.470 | 8.588 | 8,432,987 | +0.01(+0.07%) |
Feb 20, 2003 | 8.750 | 8.775 | 8.551 | 8.582 | 12,048,341 | -0.12(-1.36%) |
Feb 19, 2003 | 8.880 | 8.880 | 8.613 | 8.700 | 12,961,701 | -0.17(-1.96%) |
Feb 18, 2003 | 8.918 | 9.011 | 8.812 | 8.874 | 13,526,203 | +0.19(+2.22%) |
Feb 14, 2003 | 8.439 | 8.712 | 8.401 | 8.681 | 17,186,390 | +0.23(+2.72%) |
Feb 13, 2003 | 8.451 | 8.544 | 8.264 | 8.451 | 16,019,944 | -0.12(-1.38%) |
Feb 12, 2003 | 8.669 | 8.744 | 8.544 | 8.569 | 11,280,406 | -0.20(-2.27%) |
Feb 11, 2003 | 8.694 | 8.961 | 8.694 | 8.768 | 18,531,842 | +0.14(+1.59%) |
Feb 10, 2003 | 8.426 | 8.700 | 8.370 | 8.632 | 15,785,819 | +0.19(+2.21%) |
Feb 07, 2003 | 8.781 | 8.812 | 8.426 | 8.445 | 8,548,523 | -0.14(-1.60%) |
Feb 06, 2003 | 8.663 | 8.681 | 8.432 | 8.582 | 16,665,113 | -0.17(-1.99%) |
Feb 05, 2003 | 8.824 | 8.930 | 8.706 | 8.756 | 15,420,733 | -0.08(-0.92%) |
Feb 04, 2003 | 8.793 | 8.918 | 8.706 | 8.837 | 12,344,171 | -0.12(-1.39%) |
Feb 03, 2003 | 8.831 | 9.055 | 8.806 | 8.961 | 11,985,833 | +0.01(+0.07%) |
Jan 31, 2003 | 8.669 | 8.986 | 8.619 | 8.955 | 18,445,874 | -0.01(-0.07%) |
Jan 30, 2003 | 9.204 | 9.266 | 8.887 | 8.961 | 12,924,581 | -0.20(-2.17%) |
Jan 29, 2003 | 8.974 | 9.279 | 8.868 | 9.161 | 19,073,848 | +0.35(+4.03%) |
Jan 28, 2003 | 8.650 | 8.862 | 8.520 | 8.806 | 18,699,602 | +0.11(+1.29%) |
Jan 27, 2003 | 8.899 | 8.992 | 8.513 | 8.694 | 18,064,880 | -0.32(-3.59%) |
Jan 24, 2003 | 9.030 | 9.154 | 8.912 | 9.017 | 20,719,952 | +0.12(+1.33%) |
Jan 23, 2003 | 9.360 | 9.447 | 8.737 | 8.899 | 54,942,648 | -0.40(-4.28%) |
Jan 22, 2003 | 9.279 | 9.615 | 9.241 | 9.297 | 18,398,150 | +0.02(+0.20%) |
Jan 21, 2003 | 9.453 | 9.528 | 9.204 | 9.279 | 13,019,388 | -0.14(-1.52%) |
Jan 17, 2003 | 9.335 | 9.503 | 9.273 | 9.422 | 23,392,058 | -0.37(-3.75%) |
Jan 16, 2003 | 9.938 | 9.957 | 9.621 | 9.789 | 21,943,764 | -0.46(-4.49%) |
Jan 15, 2003 | 10.35 | 10.36 | 10.13 | 10.25 | 12,149,415 | -0.06(-0.54%) |
Jan 14, 2003 | 10.37 | 10.51 | 10.24 | 10.31 | 15,785,337 | +0.02(+0.18%) |
Jan 13, 2003 | 10.41 | 10.47 | 10.08 | 10.29 | 16,618,834 | +0.02(+0.24%) |
Jan 10, 2003 | 9.988 | 10.36 | 9.957 | 10.26 | 15,624,326 | +0.15(+1.48%) |
Jan 09, 2003 | 9.957 | 10.28 | 9.926 | 10.11 | 21,693,250 | +0.32(+3.31%) |
Jan 08, 2003 | 9.864 | 9.864 | 9.696 | 9.789 | 24,183,936 | -0.55(-5.35%) |
Jan 07, 2003 | 10.63 | 10.66 | 10.21 | 10.34 | 18,131,084 | -0.38(-3.54%) |
Jan 06, 2003 | 10.27 | 10.73 | 10.21 | 10.72 | 17,583,614 | +0.35(+3.36%) |
Jan 03, 2003 | 10.40 | 10.54 | 10.30 | 10.37 | 10,496,562 | -0.05(-0.48%) |
Jan 02, 2003 | 9.963 | 10.44 | 9.901 | 10.42 | 19,298,010 | +0.78(+8.06%) |
Dec 31, 2002 | 9.509 | 9.665 | 9.378 | 9.646 | 12,520,286 | -0.02(-0.19%) |
Dec 30, 2002 | 9.696 | 9.833 | 9.565 | 9.665 | 10,541,395 | -0.01(-0.13%) |
Dec 27, 2002 | 9.795 | 9.876 | 9.571 | 9.677 | 8,591,106 | -0.24(-2.39%) |
Dec 26, 2002 | 9.802 | 10.08 | 9.802 | 9.914 | 7,066,804 | +0.10(+1.01%) |
Dec 24, 2002 | 9.988 | 10.04 | 9.708 | 9.814 | 5,484,977 | -0.21(-2.05%) |
Dec 23, 2002 | 10.06 | 10.14 | 9.945 | 10.02 | 10,797,534 | -0.06(-0.62%) |
Dec 20, 2002 | 10.07 | 10.32 | 9.970 | 10.08 | 15,487,580 | +0.01(+0.12%) |
Dec 19, 2002 | 10.28 | 10.38 | 9.932 | 10.07 | 19,404,548 | -0.26(-2.47%) |
Dec 18, 2002 | 10.34 | 10.39 | 10.17 | 10.32 | 19,052,156 | -0.50(-4.65%) |
Dec 17, 2002 | 10.95 | 11.00 | 10.74 | 10.83 | 16,090,487 | -0.18(-1.64%) |
Dec 16, 2002 | 10.66 | 11.03 | 10.65 | 11.01 | 14,124,289 | +0.36(+3.39%) |
Dec 13, 2002 | 10.65 | 10.79 | 10.55 | 10.65 | 13,904,627 | -0.05(-0.46%) |
Dec 12, 2002 | 10.73 | 10.83 | 10.61 | 10.70 | 16,380,371 | +0.14(+1.30%) |
Dec 11, 2002 | 10.55 | 10.73 | 10.42 | 10.56 | 29,526,222 | -0.29(-2.64%) |
Dec 10, 2002 | 10.61 | 10.92 | 10.55 | 10.85 | 41,842,272 | -0.37(-3.27%) |
Dec 09, 2002 | 11.62 | 11.68 | 11.15 | 11.21 | 26,433,912 | -0.82(-6.82%) |
Dec 06, 2002 | 11.69 | 12.12 | 11.33 | 12.04 | 29,890,666 | +0.34(+2.93%) |
Dec 05, 2002 | 11.73 | 11.82 | 11.36 | 11.69 | 27,323,490 | -0.07(-0.58%) |
Dec 04, 2002 | 11.58 | 12.00 | 11.54 | 11.76 | 35,093,792 | -0.20(-1.67%) |
Dec 03, 2002 | 11.62 | 12.14 | 11.39 | 11.96 | 57,725,628 | -0.58(-4.61%) |