Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 7.930 | 8.168 | 7.898 | 8.092 | 1,305,371 | +0.18(+2.31%) |
Feb 27, 2003 | 8.224 | 8.251 | 7.827 | 7.909 | 1,534,771 | -0.31(-3.76%) |
Feb 26, 2003 | 8.027 | 8.271 | 8.009 | 8.218 | 1,023,294 | +0.16(+1.97%) |
Feb 25, 2003 | 8.177 | 8.357 | 7.974 | 8.059 | 1,874,284 | -0.07(-0.83%) |
Feb 24, 2003 | 7.886 | 8.151 | 7.862 | 8.127 | 1,012,419 | +0.17(+2.18%) |
Feb 21, 2003 | 7.606 | 8.003 | 7.606 | 7.953 | 1,521,857 | +0.32(+4.16%) |
Feb 20, 2003 | 7.547 | 7.671 | 7.453 | 7.636 | 995,426 | +0.08(+1.09%) |
Feb 19, 2003 | 7.592 | 7.606 | 7.436 | 7.553 | 1,561,960 | -0.06(-0.85%) |
Feb 18, 2003 | 7.253 | 7.665 | 7.171 | 7.618 | 1,693,822 | +0.42(+5.89%) |
Feb 14, 2003 | 7.180 | 7.250 | 7.047 | 7.194 | 1,528,654 | +0.07(+0.95%) |
Feb 13, 2003 | 7.415 | 7.439 | 6.994 | 7.127 | 1,986,095 | -0.29(-3.89%) |
Feb 12, 2003 | 7.550 | 7.592 | 7.353 | 7.415 | 980,473 | -0.16(-2.10%) |
Feb 11, 2003 | 7.621 | 7.636 | 7.471 | 7.574 | 1,288,379 | -0.02(-0.23%) |
Feb 10, 2003 | 7.341 | 7.600 | 7.321 | 7.592 | 1,228,905 | +0.23(+3.08%) |
Feb 07, 2003 | 7.415 | 7.459 | 7.312 | 7.365 | 842,153 | +0.00(+0.00%) |
Feb 06, 2003 | 7.341 | 7.459 | 7.268 | 7.365 | 1,227,885 | -0.01(-0.20%) |
Feb 05, 2003 | 7.503 | 7.606 | 7.356 | 7.380 | 937,651 | -0.16(-2.18%) |
Feb 04, 2003 | 7.365 | 7.559 | 7.265 | 7.544 | 1,279,543 | +0.17(+2.27%) |
Feb 03, 2003 | 7.353 | 7.492 | 7.209 | 7.377 | 774,862 | +0.02(+0.32%) |
Jan 31, 2003 | 7.165 | 7.406 | 7.138 | 7.353 | 1,088,546 | +0.17(+2.38%) |
Jan 30, 2003 | 7.135 | 7.297 | 7.135 | 7.183 | 1,682,947 | +0.12(+1.71%) |
Jan 29, 2003 | 6.950 | 7.121 | 6.871 | 7.062 | 1,530,353 | +0.11(+1.65%) |
Jan 28, 2003 | 6.965 | 7.209 | 6.929 | 6.947 | 1,249,636 | +0.01(+0.17%) |
Jan 27, 2003 | 7.227 | 7.227 | 6.903 | 6.935 | 1,066,115 | -0.29(-4.03%) |
Jan 24, 2003 | 7.297 | 7.303 | 7.012 | 7.227 | 1,698,580 | -0.07(-0.97%) |
Jan 23, 2003 | 7.121 | 7.391 | 6.997 | 7.297 | 2,561,804 | +0.18(+2.48%) |
Jan 22, 2003 | 7.524 | 7.524 | 6.650 | 7.121 | 7,263,997 | -0.40(-5.32%) |
Jan 21, 2003 | 7.718 | 7.718 | 7.403 | 7.521 | 1,074,272 | -0.19(-2.52%) |
Jan 17, 2003 | 7.898 | 8.092 | 7.665 | 7.715 | 1,631,969 | -0.18(-2.31%) |
Jan 16, 2003 | 7.774 | 7.965 | 7.774 | 7.898 | 1,178,267 | +0.12(+1.59%) |
Jan 15, 2003 | 7.486 | 7.812 | 7.456 | 7.774 | 922,018 | +0.31(+4.22%) |
Jan 14, 2003 | 7.489 | 7.562 | 7.356 | 7.459 | 1,327,122 | -0.02(-0.24%) |
Jan 13, 2003 | 7.798 | 7.798 | 7.444 | 7.477 | 1,049,803 | -0.29(-3.79%) |
Jan 10, 2003 | 7.765 | 7.853 | 7.680 | 7.771 | 776,901 | +0.01(+0.11%) |
Jan 09, 2003 | 7.674 | 7.806 | 7.656 | 7.762 | 941,730 | +0.12(+1.58%) |
Jan 08, 2003 | 7.798 | 7.827 | 7.503 | 7.642 | 1,091,604 | -0.16(-2.00%) |
Jan 07, 2003 | 8.195 | 8.312 | 7.680 | 7.798 | 1,320,325 | -0.23(-2.82%) |
Jan 06, 2003 | 8.195 | 8.277 | 7.945 | 8.024 | 1,061,358 | -0.28(-3.37%) |
Jan 03, 2003 | 8.474 | 8.515 | 8.233 | 8.304 | 704,513 | -0.13(-1.54%) |
Jan 02, 2003 | 8.212 | 8.448 | 8.104 | 8.433 | 825,160 | +0.22(+2.69%) |
Dec 31, 2002 | 8.106 | 8.224 | 7.936 | 8.212 | 658,633 | +0.11(+1.31%) |
Dec 30, 2002 | 8.318 | 8.371 | 7.918 | 8.106 | 1,266,628 | -0.21(-2.55%) |
Dec 27, 2002 | 8.533 | 8.630 | 8.239 | 8.318 | 567,892 | -0.23(-2.69%) |
Dec 26, 2002 | 8.695 | 8.766 | 8.504 | 8.548 | 599,159 | -0.16(-1.79%) |
Dec 24, 2002 | 8.739 | 8.742 | 8.627 | 8.704 | 305,866 | -0.01(-0.17%) |
Dec 23, 2002 | 8.719 | 8.724 | 8.563 | 8.719 | 693,298 | -0.02(-0.24%) |
Dec 20, 2002 | 8.504 | 8.739 | 8.395 | 8.739 | 888,713 | +0.27(+3.20%) |
Dec 19, 2002 | 8.460 | 8.642 | 8.445 | 8.468 | 866,622 | -0.00(-0.03%) |
Dec 18, 2002 | 8.571 | 8.680 | 8.410 | 8.471 | 970,957 | -0.10(-1.17%) |
Dec 17, 2002 | 8.783 | 8.804 | 8.557 | 8.571 | 672,567 | -0.24(-2.74%) |
Dec 16, 2002 | 8.827 | 8.895 | 8.745 | 8.813 | 808,847 | +0.18(+2.08%) |
Dec 13, 2002 | 8.774 | 8.872 | 8.616 | 8.633 | 1,634,008 | -0.14(-1.61%) |
Dec 12, 2002 | 8.239 | 8.874 | 8.224 | 8.774 | 1,313,868 | +0.54(+6.58%) |
Dec 11, 2002 | 8.271 | 8.271 | 8.130 | 8.233 | 725,584 | -0.04(-0.43%) |
Dec 10, 2002 | 8.207 | 8.301 | 8.086 | 8.268 | 720,826 | +0.09(+1.04%) |
Dec 09, 2002 | 8.342 | 8.501 | 8.180 | 8.183 | 789,476 | -0.15(-1.80%) |
Dec 06, 2002 | 8.062 | 8.457 | 8.059 | 8.333 | 793,554 | +0.24(+2.94%) |
Dec 05, 2002 | 8.195 | 8.239 | 8.033 | 8.095 | 720,146 | -0.06(-0.76%) |
Dec 04, 2002 | 8.254 | 8.274 | 8.048 | 8.156 | 1,194,919 | -0.27(-3.25%) |
Dec 03, 2002 | 8.501 | 8.604 | 8.398 | 8.430 | 557,357 | -0.07(-0.87%) |