Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 7.595 | 7.625 | 7.432 | 7.468 | 1,511,269 | -0.13(-1.67%) |
Feb 27, 2003 | 7.571 | 7.649 | 7.492 | 7.595 | 1,870,426 | +0.13(+1.70%) |
Feb 26, 2003 | 7.764 | 7.824 | 7.420 | 7.468 | 5,017,925 | -0.02(-0.24%) |
Feb 25, 2003 | 7.196 | 7.558 | 7.178 | 7.486 | 3,172,491 | +0.25(+3.42%) |
Feb 24, 2003 | 7.166 | 7.274 | 7.081 | 7.238 | 2,516,410 | +0.11(+1.53%) |
Feb 21, 2003 | 7.111 | 7.238 | 7.069 | 7.129 | 1,674,131 | +0.15(+2.16%) |
Feb 20, 2003 | 6.852 | 7.021 | 6.852 | 6.978 | 1,340,463 | +0.19(+2.76%) |
Feb 19, 2003 | 6.948 | 6.978 | 6.731 | 6.791 | 2,636,074 | -0.21(-3.02%) |
Feb 18, 2003 | 6.936 | 7.039 | 6.876 | 7.003 | 1,194,815 | +0.16(+2.29%) |
Feb 14, 2003 | 6.682 | 6.942 | 6.676 | 6.846 | 1,952,022 | +0.16(+2.44%) |
Feb 13, 2003 | 6.694 | 6.767 | 6.386 | 6.682 | 2,806,549 | -0.10(-1.43%) |
Feb 12, 2003 | 7.003 | 7.003 | 6.694 | 6.779 | 1,945,401 | -0.16(-2.26%) |
Feb 11, 2003 | 7.093 | 7.099 | 6.888 | 6.936 | 1,769,796 | -0.16(-2.21%) |
Feb 10, 2003 | 7.220 | 7.220 | 6.984 | 7.093 | 1,456,817 | -0.04(-0.51%) |
Feb 07, 2003 | 7.250 | 7.250 | 7.051 | 7.129 | 1,512,593 | -0.04(-0.51%) |
Feb 06, 2003 | 7.250 | 7.365 | 7.148 | 7.166 | 1,563,074 | -0.14(-1.90%) |
Feb 05, 2003 | 7.498 | 7.498 | 7.244 | 7.305 | 1,436,293 | -0.13(-1.71%) |
Feb 04, 2003 | 7.413 | 7.432 | 7.220 | 7.432 | 1,272,108 | -0.01(-0.16%) |
Feb 03, 2003 | 7.371 | 7.552 | 7.365 | 7.444 | 2,188,701 | -0.01(-0.08%) |
Jan 31, 2003 | 6.942 | 7.492 | 6.942 | 7.450 | 2,554,477 | +0.42(+6.02%) |
Jan 30, 2003 | 7.365 | 7.365 | 6.948 | 7.027 | 1,691,178 | -0.32(-4.36%) |
Jan 29, 2003 | 7.111 | 7.371 | 7.069 | 7.347 | 2,310,351 | +0.14(+1.93%) |
Jan 28, 2003 | 7.166 | 7.293 | 7.099 | 7.208 | 1,725,273 | +0.02(+0.34%) |
Jan 27, 2003 | 7.166 | 7.341 | 7.099 | 7.184 | 1,766,816 | -0.13(-1.82%) |
Jan 24, 2003 | 7.492 | 7.552 | 7.305 | 7.317 | 1,446,886 | -0.28(-3.74%) |
Jan 23, 2003 | 7.552 | 7.716 | 7.552 | 7.601 | 1,418,087 | -0.01(-0.08%) |
Jan 22, 2003 | 7.703 | 7.794 | 7.498 | 7.607 | 1,566,053 | -0.11(-1.49%) |
Jan 21, 2003 | 7.788 | 7.945 | 7.673 | 7.722 | 1,448,707 | -0.08(-1.08%) |
Jan 17, 2003 | 7.794 | 7.867 | 7.595 | 7.806 | 1,255,888 | -0.03(-0.39%) |
Jan 16, 2003 | 7.885 | 7.921 | 7.679 | 7.836 | 1,493,891 | -0.04(-0.46%) |
Jan 15, 2003 | 7.903 | 7.939 | 7.764 | 7.873 | 832,514 | -0.05(-0.69%) |
Jan 14, 2003 | 7.836 | 7.951 | 7.752 | 7.927 | 1,200,938 | +0.12(+1.55%) |
Jan 13, 2003 | 7.909 | 7.915 | 7.758 | 7.806 | 1,548,343 | -0.20(-2.49%) |
Jan 10, 2003 | 7.734 | 8.006 | 7.643 | 8.006 | 1,883,170 | +0.27(+3.52%) |
Jan 09, 2003 | 7.957 | 7.969 | 7.649 | 7.734 | 3,793,318 | -0.30(-3.76%) |
Jan 08, 2003 | 7.764 | 8.151 | 7.740 | 8.036 | 3,097,019 | +0.43(+5.64%) |
Jan 07, 2003 | 7.855 | 7.855 | 7.540 | 7.607 | 2,805,556 | -0.25(-3.15%) |
Jan 06, 2003 | 7.432 | 7.855 | 7.383 | 7.855 | 2,475,198 | +0.34(+4.50%) |
Jan 03, 2003 | 7.679 | 7.788 | 7.401 | 7.516 | 1,650,298 | -0.16(-2.12%) |
Jan 02, 2003 | 7.160 | 7.691 | 7.160 | 7.679 | 2,505,818 | +0.52(+7.26%) |
Dec 31, 2002 | 7.027 | 7.166 | 6.991 | 7.160 | 913,282 | +0.05(+0.68%) |
Dec 30, 2002 | 7.045 | 7.142 | 6.960 | 7.111 | 1,096,667 | +0.01(+0.09%) |
Dec 27, 2002 | 7.214 | 7.323 | 7.069 | 7.105 | 781,537 | -0.19(-2.57%) |
Dec 26, 2002 | 7.160 | 7.401 | 7.136 | 7.293 | 1,116,032 | +0.13(+1.77%) |
Dec 24, 2002 | 6.960 | 7.220 | 6.960 | 7.166 | 516,887 | +0.04(+0.59%) |
Dec 23, 2002 | 7.281 | 7.341 | 7.081 | 7.123 | 1,782,705 | -0.27(-3.68%) |
Dec 20, 2002 | 7.238 | 7.401 | 7.123 | 7.395 | 4,363,665 | +0.27(+3.73%) |
Dec 19, 2002 | 6.797 | 7.129 | 6.797 | 7.129 | 2,079,464 | +0.17(+2.43%) |
Dec 18, 2002 | 7.262 | 7.268 | 6.888 | 6.960 | 1,575,984 | -0.31(-4.24%) |
Dec 17, 2002 | 6.876 | 7.335 | 6.876 | 7.268 | 3,494,242 | +0.45(+6.65%) |
Dec 16, 2002 | 6.767 | 6.918 | 6.562 | 6.815 | 3,535,619 | +0.02(+0.27%) |
Dec 13, 2002 | 6.737 | 6.924 | 6.670 | 6.797 | 1,664,035 | -0.08(-1.14%) |
Dec 12, 2002 | 6.646 | 6.888 | 6.634 | 6.876 | 2,448,386 | +0.21(+3.08%) |
Dec 11, 2002 | 6.501 | 6.749 | 6.477 | 6.670 | 2,124,814 | +0.11(+1.66%) |
Dec 10, 2002 | 6.864 | 6.864 | 6.308 | 6.562 | 1,487,601 | +0.30(+4.73%) |
Dec 09, 2002 | 6.133 | 6.374 | 6.102 | 6.265 | 2,888,807 | -0.05(-0.77%) |
Dec 06, 2002 | 6.374 | 6.398 | 6.253 | 6.314 | 1,388,627 | -0.13(-1.97%) |
Dec 05, 2002 | 6.465 | 6.610 | 6.290 | 6.441 | 1,629,609 | -0.02(-0.28%) |
Dec 04, 2002 | 6.713 | 6.755 | 6.459 | 6.459 | 2,509,128 | -0.24(-3.52%) |
Dec 03, 2002 | 6.465 | 6.839 | 6.453 | 6.694 | 2,238,023 | +0.11(+1.74%) |