Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 7.540 | 7.585 | 7.450 | 7.540 | 662,524 | +0.04(+0.60%) |
Feb 27, 2003 | 7.480 | 7.555 | 7.092 | 7.495 | 11,162,192 | +0.03(+0.40%) |
Feb 26, 2003 | 7.480 | 7.495 | 7.361 | 7.465 | 264,085 | -0.06(-0.79%) |
Feb 25, 2003 | 7.465 | 7.555 | 7.271 | 7.525 | 402,390 | +0.06(+0.80%) |
Feb 24, 2003 | 7.645 | 7.659 | 7.465 | 7.465 | 538,351 | -0.22(-2.91%) |
Feb 21, 2003 | 7.570 | 7.734 | 7.465 | 7.689 | 397,635 | +0.12(+1.58%) |
Feb 20, 2003 | 7.600 | 7.645 | 7.465 | 7.570 | 476,667 | -0.10(-1.36%) |
Feb 19, 2003 | 7.824 | 7.883 | 7.510 | 7.674 | 273,730 | -0.06(-0.77%) |
Feb 18, 2003 | 7.540 | 7.764 | 7.510 | 7.734 | 509,887 | +0.25(+3.39%) |
Feb 14, 2003 | 7.391 | 7.540 | 7.331 | 7.480 | 537,414 | +0.10(+1.42%) |
Feb 13, 2003 | 7.540 | 7.540 | 7.241 | 7.376 | 620,263 | -0.09(-1.20%) |
Feb 12, 2003 | 7.391 | 7.495 | 7.331 | 7.465 | 570,165 | +0.06(+0.81%) |
Feb 11, 2003 | 7.450 | 7.570 | 7.316 | 7.406 | 775,245 | -0.04(-0.60%) |
Feb 10, 2003 | 7.226 | 7.450 | 7.092 | 7.450 | 504,461 | +0.27(+3.74%) |
Feb 07, 2003 | 7.450 | 7.585 | 7.167 | 7.182 | 668,753 | -0.27(-3.61%) |
Feb 06, 2003 | 7.436 | 7.495 | 7.316 | 7.450 | 828,959 | -0.04(-0.58%) |
Feb 05, 2003 | 7.540 | 7.585 | 7.391 | 7.494 | 1,468,043 | -0.02(-0.22%) |
Feb 04, 2003 | 7.719 | 7.719 | 7.465 | 7.510 | 506,739 | -0.28(-3.64%) |
Feb 03, 2003 | 7.734 | 7.943 | 7.689 | 7.794 | 847,177 | +0.00(+0.00%) |
Jan 31, 2003 | 7.465 | 7.809 | 7.465 | 7.794 | 557,975 | +0.25(+3.37%) |
Jan 30, 2003 | 8.033 | 8.048 | 7.480 | 7.540 | 577,264 | -0.49(-6.13%) |
Jan 29, 2003 | 7.734 | 8.063 | 7.465 | 8.033 | 558,980 | +0.10(+1.32%) |
Jan 28, 2003 | 7.540 | 7.988 | 7.510 | 7.928 | 715,703 | +0.42(+5.57%) |
Jan 27, 2003 | 7.570 | 7.839 | 7.465 | 7.510 | 703,916 | -0.19(-2.52%) |
Jan 24, 2003 | 7.883 | 7.973 | 7.704 | 7.704 | 1,296,987 | -0.23(-2.84%) |
Jan 23, 2003 | 7.764 | 8.078 | 7.630 | 7.930 | 1,175,425 | +0.21(+2.73%) |
Jan 22, 2003 | 7.958 | 7.973 | 7.615 | 7.719 | 2,150,728 | -0.37(-4.61%) |
Jan 21, 2003 | 8.824 | 8.914 | 8.078 | 8.092 | 1,627,512 | -0.57(-6.55%) |
Jan 17, 2003 | 8.869 | 8.973 | 8.451 | 8.660 | 1,542,051 | -0.33(-3.65%) |
Jan 16, 2003 | 8.929 | 9.108 | 8.884 | 8.988 | 1,240,660 | +0.06(+0.67%) |
Jan 15, 2003 | 9.257 | 9.287 | 8.839 | 8.929 | 2,693,701 | -0.33(-3.55%) |
Jan 14, 2003 | 9.451 | 9.556 | 9.212 | 9.257 | 2,469,198 | +0.07(+0.81%) |
Jan 13, 2003 | 9.048 | 9.242 | 8.988 | 9.182 | 1,455,652 | +0.21(+2.33%) |
Jan 10, 2003 | 8.899 | 9.078 | 8.809 | 8.973 | 2,148,249 | +0.03(+0.33%) |
Jan 09, 2003 | 8.630 | 9.078 | 8.585 | 8.944 | 1,885,034 | +0.34(+3.99%) |
Jan 08, 2003 | 8.749 | 8.839 | 8.555 | 8.600 | 1,793,211 | -0.33(-3.68%) |
Jan 07, 2003 | 9.048 | 9.063 | 8.854 | 8.929 | 2,096,812 | -0.15(-1.64%) |
Jan 06, 2003 | 9.003 | 9.182 | 8.824 | 9.078 | 2,483,196 | -0.03(-0.33%) |
Jan 03, 2003 | 8.734 | 9.108 | 8.720 | 9.108 | 1,735,812 | +0.24(+2.69%) |
Jan 02, 2003 | 8.555 | 8.929 | 8.331 | 8.869 | 2,838,168 | +0.42(+4.95%) |
Dec 31, 2002 | 8.033 | 8.555 | 7.958 | 8.451 | 3,085,308 | +0.36(+4.43%) |
Dec 30, 2002 | 7.465 | 8.167 | 7.465 | 8.092 | 1,287,811 | +0.60(+7.97%) |
Dec 27, 2002 | 7.734 | 7.809 | 7.495 | 7.495 | 402,122 | -0.28(-3.65%) |
Dec 26, 2002 | 7.824 | 7.988 | 7.779 | 7.779 | 475,394 | -0.03(-0.38%) |
Dec 24, 2002 | 8.003 | 8.003 | 7.764 | 7.809 | 160,206 | -0.18(-2.24%) |
Dec 23, 2002 | 8.003 | 8.137 | 7.869 | 7.988 | 691,190 | -0.06(-0.74%) |
Dec 20, 2002 | 8.003 | 8.137 | 7.794 | 8.048 | 822,128 | +0.00(+0.00%) |
Dec 19, 2002 | 7.704 | 8.063 | 7.615 | 8.048 | 999,011 | +0.27(+3.45%) |
Dec 18, 2002 | 7.734 | 7.839 | 7.615 | 7.779 | 422,550 | -0.01(-0.19%) |
Dec 17, 2002 | 7.883 | 8.018 | 7.645 | 7.794 | 794,199 | -0.10(-1.32%) |
Dec 16, 2002 | 8.092 | 8.137 | 7.839 | 7.898 | 621,736 | +0.06(+0.76%) |
Dec 13, 2002 | 7.450 | 8.048 | 7.316 | 7.839 | 2,672,335 | +0.37(+5.00%) |
Dec 12, 2002 | 7.316 | 7.854 | 7.301 | 7.465 | 902,231 | +0.19(+2.67%) |
Dec 11, 2002 | 7.361 | 7.406 | 7.182 | 7.271 | 332,869 | -0.12(-1.62%) |
Dec 10, 2002 | 7.346 | 7.465 | 7.316 | 7.391 | 499,505 | +0.06(+0.81%) |
Dec 09, 2002 | 7.391 | 7.450 | 7.226 | 7.331 | 752,808 | -0.06(-0.81%) |
Dec 06, 2002 | 7.256 | 7.540 | 7.122 | 7.391 | 612,561 | +0.15(+2.06%) |
Dec 05, 2002 | 7.346 | 7.465 | 7.241 | 7.241 | 562,864 | -0.03(-0.41%) |
Dec 04, 2002 | 7.301 | 7.465 | 7.197 | 7.271 | 643,905 | -0.16(-2.21%) |
Dec 03, 2002 | 7.495 | 7.585 | 7.226 | 7.436 | 1,115,415 | -0.09(-1.17%) |