Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 7.783 | 7.854 | 7.717 | 7.746 | 12,159,045 | -0.02(-0.26%) |
Feb 27, 2003 | 7.724 | 7.874 | 7.676 | 7.766 | 14,441,500 | +0.07(+0.87%) |
Feb 26, 2003 | 7.775 | 7.787 | 7.649 | 7.700 | 14,892,605 | -0.09(-1.12%) |
Feb 25, 2003 | 7.672 | 7.797 | 7.575 | 7.787 | 16,633,208 | +0.06(+0.77%) |
Feb 24, 2003 | 7.848 | 7.886 | 7.703 | 7.727 | 17,200,236 | -0.20(-2.54%) |
Feb 21, 2003 | 7.934 | 8.026 | 7.831 | 7.929 | 11,818,594 | +0.06(+0.74%) |
Feb 20, 2003 | 7.929 | 7.951 | 7.833 | 7.871 | 10,728,741 | -0.06(-0.73%) |
Feb 19, 2003 | 7.985 | 7.985 | 7.872 | 7.929 | 10,518,850 | -0.05(-0.64%) |
Feb 18, 2003 | 7.951 | 8.026 | 7.910 | 7.980 | 11,365,440 | +0.07(+0.84%) |
Feb 14, 2003 | 7.789 | 7.913 | 7.707 | 7.913 | 14,086,413 | +0.12(+1.60%) |
Feb 13, 2003 | 7.744 | 7.838 | 7.652 | 7.789 | 11,053,384 | +0.04(+0.57%) |
Feb 12, 2003 | 7.789 | 7.855 | 7.712 | 7.744 | 10,746,305 | -0.04(-0.57%) |
Feb 11, 2003 | 7.828 | 7.942 | 7.729 | 7.789 | 14,053,626 | -0.04(-0.48%) |
Feb 10, 2003 | 7.754 | 7.840 | 7.737 | 7.826 | 13,443,274 | +0.06(+0.81%) |
Feb 07, 2003 | 7.883 | 7.900 | 7.746 | 7.763 | 12,720,803 | -0.07(-0.89%) |
Feb 06, 2003 | 7.797 | 7.884 | 7.734 | 7.833 | 22,841,534 | +0.09(+1.19%) |
Feb 05, 2003 | 8.011 | 8.055 | 7.661 | 7.741 | 36,363,844 | -0.29(-3.64%) |
Feb 04, 2003 | 8.156 | 8.156 | 7.968 | 8.033 | 12,402,308 | -0.12(-1.49%) |
Feb 03, 2003 | 8.093 | 8.197 | 8.069 | 8.154 | 13,743,913 | +0.06(+0.78%) |
Jan 31, 2003 | 7.918 | 8.113 | 7.874 | 8.091 | 17,699,056 | +0.17(+2.20%) |
Jan 30, 2003 | 8.006 | 8.064 | 7.874 | 7.917 | 11,953,545 | -0.09(-1.09%) |
Jan 29, 2003 | 7.961 | 8.077 | 7.840 | 8.004 | 13,805,094 | +0.04(+0.56%) |
Jan 28, 2003 | 8.011 | 8.041 | 7.908 | 7.959 | 12,966,701 | -0.03(-0.32%) |
Jan 27, 2003 | 7.985 | 8.113 | 7.959 | 7.985 | 16,079,646 | -0.05(-0.64%) |
Jan 24, 2003 | 8.154 | 8.154 | 8.009 | 8.036 | 12,679,820 | -0.12(-1.42%) |
Jan 23, 2003 | 8.045 | 8.195 | 8.045 | 8.152 | 14,256,784 | +0.12(+1.49%) |
Jan 22, 2003 | 8.050 | 8.111 | 8.019 | 8.033 | 20,471,258 | -0.02(-0.19%) |
Jan 21, 2003 | 8.062 | 8.164 | 8.028 | 8.048 | 16,518,748 | -0.03(-0.32%) |
Jan 17, 2003 | 8.028 | 8.074 | 8.012 | 8.074 | 18,831,648 | +0.05(+0.57%) |
Jan 16, 2003 | 8.164 | 8.190 | 8.011 | 8.028 | 15,621,808 | -0.12(-1.45%) |
Jan 15, 2003 | 8.310 | 8.316 | 8.127 | 8.146 | 14,190,041 | -0.16(-1.91%) |
Jan 14, 2003 | 8.250 | 8.316 | 8.199 | 8.304 | 7,239,339 | +0.05(+0.56%) |
Jan 13, 2003 | 8.284 | 8.316 | 8.200 | 8.258 | 10,017,395 | +0.05(+0.58%) |
Jan 10, 2003 | 8.251 | 8.310 | 8.159 | 8.210 | 10,147,076 | -0.04(-0.48%) |
Jan 09, 2003 | 8.216 | 8.306 | 8.185 | 8.250 | 10,689,807 | +0.08(+0.94%) |
Jan 08, 2003 | 8.292 | 8.298 | 8.132 | 8.173 | 11,813,325 | -0.12(-1.42%) |
Jan 07, 2003 | 8.344 | 8.386 | 8.270 | 8.291 | 9,603,175 | -0.05(-0.61%) |
Jan 06, 2003 | 8.164 | 8.392 | 8.164 | 8.342 | 11,851,966 | +0.16(+1.98%) |
Jan 03, 2003 | 8.207 | 8.306 | 8.180 | 8.180 | 11,428,378 | -0.12(-1.40%) |
Jan 02, 2003 | 8.053 | 8.318 | 8.036 | 8.296 | 14,496,534 | +0.29(+3.63%) |
Dec 31, 2002 | 8.084 | 8.084 | 7.915 | 8.006 | 9,736,076 | -0.04(-0.45%) |
Dec 30, 2002 | 7.976 | 8.096 | 7.920 | 8.041 | 12,220,226 | +0.13(+1.68%) |
Dec 27, 2002 | 7.959 | 8.014 | 7.903 | 7.908 | 7,169,082 | -0.09(-1.15%) |
Dec 26, 2002 | 8.053 | 8.154 | 7.959 | 8.000 | 7,656,193 | -0.01(-0.17%) |
Dec 24, 2002 | 7.985 | 8.045 | 7.971 | 8.014 | 4,643,071 | -0.02(-0.30%) |
Dec 23, 2002 | 8.011 | 8.096 | 7.980 | 8.038 | 10,201,232 | -0.00(-0.02%) |
Dec 20, 2002 | 7.968 | 8.052 | 7.937 | 8.040 | 17,131,444 | +0.15(+1.95%) |
Dec 19, 2002 | 7.831 | 7.985 | 7.816 | 7.886 | 13,579,103 | -0.02(-0.22%) |
Dec 18, 2002 | 7.968 | 8.002 | 7.860 | 7.903 | 11,555,425 | -0.09(-1.17%) |
Dec 17, 2002 | 8.062 | 8.105 | 7.997 | 7.997 | 11,722,284 | -0.03(-0.38%) |
Dec 16, 2002 | 7.840 | 8.033 | 7.840 | 8.028 | 15,104,838 | +0.17(+2.17%) |
Dec 13, 2002 | 7.918 | 7.966 | 7.831 | 7.857 | 11,481,656 | -0.06(-0.76%) |
Dec 12, 2002 | 7.976 | 7.985 | 7.891 | 7.917 | 9,545,213 | -0.06(-0.75%) |
Dec 11, 2002 | 8.000 | 8.043 | 7.908 | 7.976 | 12,281,993 | -0.02(-0.28%) |
Dec 10, 2002 | 7.833 | 8.011 | 7.833 | 7.999 | 16,207,571 | +0.17(+2.14%) |
Dec 09, 2002 | 7.843 | 7.917 | 7.806 | 7.831 | 13,981,906 | -0.03(-0.43%) |
Dec 06, 2002 | 7.763 | 7.949 | 7.737 | 7.865 | 13,955,853 | +0.05(+0.70%) |
Dec 05, 2002 | 7.959 | 7.968 | 7.804 | 7.811 | 12,702,361 | -0.12(-1.55%) |
Dec 04, 2002 | 7.840 | 8.017 | 7.792 | 7.934 | 15,953,477 | +0.10(+1.22%) |
Dec 03, 2002 | 7.891 | 7.922 | 7.806 | 7.838 | 17,720,134 | -0.06(-0.78%) |