Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 8.232 | 8.273 | 8.228 | 8.246 | 94,676 | +0.04(+0.50%) |
Feb 27, 2003 | 8.250 | 8.286 | 8.169 | 8.205 | 165,904 | -0.09(-1.04%) |
Feb 26, 2003 | 8.386 | 8.386 | 8.250 | 8.291 | 126,087 | -0.10(-1.24%) |
Feb 25, 2003 | 8.327 | 8.454 | 8.264 | 8.395 | 96,445 | -0.02(-0.27%) |
Feb 24, 2003 | 8.399 | 8.463 | 8.363 | 8.417 | 117,902 | +0.01(+0.16%) |
Feb 21, 2003 | 8.250 | 8.408 | 8.223 | 8.404 | 295,974 | +0.18(+2.14%) |
Feb 20, 2003 | 8.454 | 8.454 | 8.205 | 8.228 | 547,043 | -0.23(-2.67%) |
Feb 19, 2003 | 8.408 | 8.481 | 8.363 | 8.454 | 256,156 | +0.05(+0.65%) |
Feb 18, 2003 | 8.589 | 8.612 | 8.350 | 8.399 | 302,831 | -0.21(-2.47%) |
Feb 14, 2003 | 8.589 | 8.625 | 8.589 | 8.612 | 163,029 | +0.02(+0.26%) |
Feb 13, 2003 | 8.634 | 8.716 | 8.589 | 8.589 | 284,028 | +0.00(+0.00%) |
Feb 12, 2003 | 8.549 | 8.616 | 8.549 | 8.589 | 92,685 | +0.04(+0.48%) |
Feb 11, 2003 | 8.589 | 8.634 | 8.544 | 8.549 | 57,734 | -0.03(-0.32%) |
Feb 10, 2003 | 8.594 | 8.634 | 8.544 | 8.576 | 106,400 | -0.10(-1.20%) |
Feb 07, 2003 | 8.653 | 8.725 | 8.653 | 8.680 | 57,292 | +0.03(+0.31%) |
Feb 06, 2003 | 8.521 | 8.680 | 8.521 | 8.653 | 344,197 | +0.11(+1.27%) |
Feb 05, 2003 | 8.526 | 8.634 | 8.512 | 8.544 | 192,007 | +0.07(+0.80%) |
Feb 04, 2003 | 8.521 | 8.530 | 8.413 | 8.476 | 102,639 | -0.07(-0.79%) |
Feb 03, 2003 | 8.499 | 8.589 | 8.499 | 8.544 | 207,491 | +0.09(+1.12%) |
Jan 31, 2003 | 8.467 | 8.540 | 8.390 | 8.449 | 210,146 | +0.03(+0.32%) |
Jan 30, 2003 | 8.589 | 8.634 | 8.408 | 8.422 | 233,815 | -0.12(-1.43%) |
Jan 29, 2003 | 8.354 | 8.544 | 8.327 | 8.544 | 510,765 | +0.18(+2.16%) |
Jan 28, 2003 | 8.354 | 8.386 | 8.173 | 8.363 | 604,778 | +0.01(+0.11%) |
Jan 27, 2003 | 8.372 | 8.436 | 8.268 | 8.354 | 538,195 | -0.16(-1.86%) |
Jan 24, 2003 | 8.535 | 8.644 | 8.512 | 8.512 | 267,438 | -0.18(-2.08%) |
Jan 23, 2003 | 8.861 | 8.861 | 8.526 | 8.693 | 510,323 | -0.37(-4.09%) |
Jan 22, 2003 | 9.019 | 9.082 | 8.942 | 9.064 | 115,027 | -0.01(-0.15%) |
Jan 21, 2003 | 9.087 | 9.172 | 9.041 | 9.078 | 215,012 | -0.14(-1.52%) |
Jan 17, 2003 | 9.426 | 9.426 | 9.177 | 9.218 | 192,670 | -0.23(-2.39%) |
Jan 16, 2003 | 9.412 | 9.493 | 9.403 | 9.444 | 173,425 | +0.04(+0.43%) |
Jan 15, 2003 | 9.417 | 9.471 | 9.358 | 9.403 | 97,109 | +0.08(+0.82%) |
Jan 14, 2003 | 9.475 | 9.475 | 9.222 | 9.326 | 340,878 | -0.15(-1.57%) |
Jan 13, 2003 | 9.417 | 9.493 | 9.403 | 9.475 | 165,462 | +0.09(+0.91%) |
Jan 10, 2003 | 9.358 | 9.493 | 9.322 | 9.389 | 151,968 | +0.03(+0.34%) |
Jan 09, 2003 | 9.114 | 9.385 | 9.114 | 9.358 | 157,498 | +0.29(+3.24%) |
Jan 08, 2003 | 9.136 | 9.145 | 9.032 | 9.064 | 240,230 | -0.11(-1.23%) |
Jan 07, 2003 | 9.064 | 9.267 | 9.064 | 9.177 | 444,845 | +0.16(+1.75%) |
Jan 06, 2003 | 8.702 | 9.082 | 8.702 | 9.019 | 648,798 | +0.29(+3.37%) |
Jan 03, 2003 | 8.793 | 8.793 | 8.702 | 8.725 | 198,200 | -0.16(-1.83%) |
Jan 02, 2003 | 8.815 | 8.951 | 8.761 | 8.888 | 199,306 | +0.15(+1.71%) |
Dec 31, 2002 | 8.634 | 8.802 | 8.630 | 8.738 | 168,559 | +0.08(+0.94%) |
Dec 30, 2002 | 8.589 | 8.657 | 8.589 | 8.657 | 159,932 | +0.05(+0.52%) |
Dec 27, 2002 | 8.616 | 8.634 | 8.594 | 8.612 | 160,374 | -0.00(-0.05%) |
Dec 26, 2002 | 8.680 | 8.680 | 8.612 | 8.616 | 37,162 | -0.02(-0.21%) |
Dec 24, 2002 | 8.702 | 8.752 | 8.634 | 8.634 | 114,363 | +0.07(+0.84%) |
Dec 23, 2002 | 8.594 | 8.616 | 8.499 | 8.562 | 139,360 | +0.08(+0.91%) |
Dec 20, 2002 | 8.490 | 8.589 | 8.485 | 8.485 | 272,526 | -0.06(-0.69%) |
Dec 19, 2002 | 8.634 | 8.639 | 8.485 | 8.544 | 367,644 | -0.05(-0.63%) |
Dec 18, 2002 | 8.454 | 8.634 | 8.408 | 8.598 | 1,286,314 | +0.91(+11.88%) |
Dec 17, 2002 | 7.672 | 7.776 | 7.586 | 7.685 | 232,045 | +0.10(+1.37%) |
Dec 16, 2002 | 7.504 | 7.595 | 7.504 | 7.581 | 312,564 | +0.06(+0.84%) |
Dec 13, 2002 | 7.346 | 7.527 | 7.283 | 7.518 | 514,747 | +0.14(+1.96%) |
Dec 12, 2002 | 7.391 | 7.432 | 7.342 | 7.373 | 244,433 | +0.07(+0.99%) |
Dec 11, 2002 | 7.278 | 7.346 | 7.210 | 7.301 | 401,710 | +0.07(+0.94%) |
Dec 10, 2002 | 7.238 | 7.436 | 7.233 | 7.233 | 292,877 | +0.08(+1.07%) |
Dec 09, 2002 | 7.242 | 7.242 | 7.147 | 7.156 | 124,760 | -0.05(-0.63%) |
Dec 06, 2002 | 7.120 | 7.296 | 7.120 | 7.201 | 158,826 | +0.04(+0.50%) |
Dec 05, 2002 | 7.143 | 7.233 | 7.088 | 7.165 | 38,489 | +0.02(+0.32%) |
Dec 04, 2002 | 7.097 | 7.143 | 7.075 | 7.143 | 60,168 | -0.06(-0.88%) |
Dec 03, 2002 | 7.256 | 7.296 | 7.116 | 7.206 | 90,915 | -0.09(-1.30%) |