Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 9.610 | 9.649 | 9.464 | 9.610 | 4,812 | +0.04(+0.40%) |
Feb 27, 2003 | 9.672 | 9.703 | 9.533 | 9.572 | 2,081 | -0.08(-0.80%) |
Feb 26, 2003 | 9.457 | 9.649 | 9.349 | 9.649 | 4,552 | +0.13(+1.37%) |
Feb 25, 2003 | 9.533 | 9.533 | 9.503 | 9.518 | 5,202 | +0.00(+0.00%) |
Feb 24, 2003 | 9.533 | 9.533 | 9.495 | 9.518 | 780 | -0.02(-0.16%) |
Feb 21, 2003 | 9.526 | 9.533 | 9.518 | 9.533 | 3,381 | +0.01(+0.08%) |
Feb 20, 2003 | 9.341 | 9.610 | 9.333 | 9.526 | 7,544 | +0.22(+2.40%) |
Feb 19, 2003 | 9.287 | 9.418 | 9.280 | 9.303 | 3,251 | -0.05(-0.58%) |
Feb 18, 2003 | 9.495 | 9.495 | 9.264 | 9.357 | 6,113 | -0.19(-2.01%) |
Feb 14, 2003 | 9.357 | 9.572 | 9.357 | 9.549 | 8,714 | +0.23(+2.48%) |
Feb 13, 2003 | 9.441 | 9.495 | 9.149 | 9.318 | 18,469 | -0.15(-1.62%) |
Feb 12, 2003 | 9.480 | 9.480 | 9.380 | 9.472 | 6,503 | -0.07(-0.73%) |
Feb 11, 2003 | 9.687 | 9.687 | 9.518 | 9.541 | 3,772 | -0.15(-1.59%) |
Feb 10, 2003 | 9.672 | 9.718 | 9.603 | 9.695 | 4,292 | +0.08(+0.88%) |
Feb 07, 2003 | 9.587 | 9.879 | 9.487 | 9.610 | 12,356 | +0.04(+0.40%) |
Feb 06, 2003 | 9.733 | 9.733 | 9.572 | 9.572 | 3,511 | -0.15(-1.58%) |
Feb 05, 2003 | 9.756 | 9.764 | 9.726 | 9.726 | 780 | +0.00(+0.00%) |
Feb 04, 2003 | 9.618 | 9.764 | 9.618 | 9.726 | 6,633 | +0.12(+1.28%) |
Feb 03, 2003 | 9.664 | 9.664 | 9.603 | 9.603 | 910 | -0.14(-1.42%) |
Jan 31, 2003 | 9.772 | 9.772 | 9.741 | 9.741 | 390 | +0.01(+0.08%) |
Jan 30, 2003 | 9.802 | 9.841 | 9.726 | 9.733 | 3,641 | +0.01(+0.08%) |
Jan 29, 2003 | 9.979 | 9.979 | 9.618 | 9.726 | 5,853 | -0.31(-3.06%) |
Jan 28, 2003 | 10.18 | 10.21 | 10.03 | 10.03 | 2,211 | -0.12(-1.14%) |
Jan 27, 2003 | 9.872 | 10.15 | 9.872 | 10.15 | 4,162 | +0.28(+2.88%) |
Jan 24, 2003 | 9.726 | 9.879 | 9.726 | 9.864 | 4,162 | +0.12(+1.26%) |
Jan 23, 2003 | 9.741 | 9.741 | 9.710 | 9.741 | 1,170 | +0.05(+0.56%) |
Jan 22, 2003 | 9.979 | 9.979 | 9.687 | 9.687 | 4,162 | -0.35(-3.45%) |
Jan 21, 2003 | 9.995 | 10.06 | 9.964 | 10.03 | 4,292 | -0.04(-0.38%) |
Jan 17, 2003 | 10.04 | 10.13 | 9.964 | 10.07 | 9,755 | -0.08(-0.76%) |
Jan 16, 2003 | 10.15 | 10.23 | 10.15 | 10.15 | 1,690 | -0.05(-0.45%) |
Jan 15, 2003 | 10.11 | 10.22 | 10.00 | 10.19 | 7,544 | +0.08(+0.76%) |
Jan 14, 2003 | 10.07 | 10.12 | 10.07 | 10.12 | 3,381 | +0.05(+0.46%) |
Jan 13, 2003 | 10.13 | 10.13 | 10.02 | 10.07 | 4,682 | -0.13(-1.28%) |
Jan 10, 2003 | 10.10 | 10.30 | 10.10 | 10.20 | 6,373 | +0.15(+1.45%) |
Jan 09, 2003 | 10.19 | 10.29 | 10.06 | 10.06 | 8,974 | -0.07(-0.68%) |
Jan 08, 2003 | 10.08 | 10.42 | 10.08 | 10.13 | 8,844 | +0.05(+0.53%) |
Jan 07, 2003 | 9.633 | 10.19 | 9.572 | 10.07 | 14,827 | +0.45(+4.63%) |
Jan 06, 2003 | 9.610 | 9.687 | 9.610 | 9.626 | 2,601 | +0.08(+0.89%) |
Jan 03, 2003 | 9.418 | 9.541 | 9.403 | 9.541 | 16,518 | +0.04(+0.40%) |
Jan 02, 2003 | 9.426 | 9.649 | 9.418 | 9.503 | 14,307 | +0.15(+1.64%) |
Dec 31, 2002 | 9.310 | 9.418 | 9.303 | 9.349 | 5,462 | +0.12(+1.25%) |
Dec 30, 2002 | 9.310 | 9.310 | 9.187 | 9.234 | 5,332 | -0.15(-1.56%) |
Dec 27, 2002 | 9.380 | 9.380 | 9.380 | 9.380 | 0 | +0.00(+0.00%) |
Dec 26, 2002 | 9.418 | 9.418 | 9.380 | 9.380 | 780 | -0.02(-0.16%) |
Dec 24, 2002 | 9.472 | 9.480 | 9.395 | 9.395 | 2,081 | -0.08(-0.89%) |
Dec 23, 2002 | 9.433 | 9.495 | 9.403 | 9.480 | 1,820 | +0.04(+0.41%) |
Dec 20, 2002 | 9.418 | 9.510 | 9.264 | 9.441 | 6,763 | +0.05(+0.49%) |
Dec 19, 2002 | 9.503 | 9.503 | 9.395 | 9.395 | 2,341 | -0.18(-1.93%) |
Dec 18, 2002 | 9.779 | 9.779 | 9.580 | 9.580 | 3,641 | -0.21(-2.12%) |
Dec 17, 2002 | 9.649 | 9.849 | 9.649 | 9.787 | 5,723 | +0.14(+1.43%) |
Dec 16, 2002 | 9.649 | 9.649 | 9.649 | 9.649 | 130 | +0.00(+0.00%) |
Dec 13, 2002 | 9.649 | 9.649 | 9.649 | 9.649 | 520 | +0.02(+0.24%) |
Dec 12, 2002 | 9.610 | 9.679 | 9.610 | 9.626 | 1,170 | -0.06(-0.63%) |
Dec 11, 2002 | 9.572 | 9.687 | 9.572 | 9.687 | 650 | +0.05(+0.56%) |
Dec 10, 2002 | 9.480 | 9.633 | 9.457 | 9.633 | 1,170 | +0.15(+1.62%) |
Dec 09, 2002 | 9.503 | 9.503 | 9.418 | 9.480 | 910 | -0.07(-0.72%) |
Dec 06, 2002 | 9.572 | 9.572 | 9.549 | 9.549 | 780 | +0.02(+0.16%) |
Dec 05, 2002 | 9.649 | 9.649 | 9.533 | 9.533 | 1,040 | -0.12(-1.20%) |
Dec 04, 2002 | 9.687 | 9.687 | 9.649 | 9.649 | 390 | +0.04(+0.40%) |
Dec 03, 2002 | 9.610 | 9.610 | 9.610 | 9.610 | 260 | -0.08(-0.79%) |