Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 8.121 | 8.142 | 8.072 | 8.088 | 247,467 | +0.01(+0.08%) |
Feb 27, 2003 | 8.054 | 8.097 | 8.031 | 8.081 | 223,187 | +0.07(+0.82%) |
Feb 26, 2003 | 8.065 | 8.136 | 7.994 | 8.015 | 254,937 | -0.08(-1.01%) |
Feb 25, 2003 | 8.125 | 8.125 | 7.967 | 8.097 | 340,539 | -0.03(-0.34%) |
Feb 24, 2003 | 8.192 | 8.192 | 8.092 | 8.125 | 303,497 | -0.07(-0.82%) |
Feb 21, 2003 | 8.136 | 8.221 | 8.134 | 8.192 | 287,622 | +0.07(+0.87%) |
Feb 20, 2003 | 8.264 | 8.264 | 8.088 | 8.121 | 469,098 | -0.17(-2.02%) |
Feb 19, 2003 | 8.301 | 8.309 | 8.227 | 8.288 | 358,905 | -0.01(-0.15%) |
Feb 18, 2003 | 8.237 | 8.333 | 8.237 | 8.301 | 456,958 | +0.09(+1.04%) |
Feb 14, 2003 | 8.168 | 8.216 | 8.089 | 8.216 | 404,040 | +0.04(+0.49%) |
Feb 13, 2003 | 8.192 | 8.240 | 8.131 | 8.176 | 375,714 | -0.03(-0.31%) |
Feb 12, 2003 | 8.216 | 8.293 | 8.194 | 8.202 | 277,038 | -0.02(-0.21%) |
Feb 11, 2003 | 8.208 | 8.329 | 8.181 | 8.219 | 722,479 | +0.01(+0.14%) |
Feb 10, 2003 | 8.144 | 8.271 | 8.144 | 8.208 | 243,109 | +0.06(+0.79%) |
Feb 07, 2003 | 8.301 | 8.325 | 8.144 | 8.144 | 360,772 | -0.14(-1.67%) |
Feb 06, 2003 | 8.308 | 8.370 | 8.272 | 8.282 | 311,590 | -0.07(-0.79%) |
Feb 05, 2003 | 8.451 | 8.512 | 8.346 | 8.348 | 776,019 | -0.10(-1.22%) |
Feb 04, 2003 | 8.304 | 8.494 | 8.293 | 8.451 | 1,167,297 | +0.17(+2.10%) |
Feb 03, 2003 | 8.232 | 8.340 | 8.218 | 8.277 | 568,707 | +0.05(+0.57%) |
Jan 31, 2003 | 8.113 | 8.245 | 8.104 | 8.231 | 534,466 | +0.12(+1.47%) |
Jan 30, 2003 | 8.080 | 8.210 | 8.080 | 8.112 | 464,428 | +0.05(+0.66%) |
Jan 29, 2003 | 7.999 | 8.157 | 7.967 | 8.059 | 729,638 | +0.06(+0.74%) |
Jan 28, 2003 | 8.076 | 8.129 | 7.999 | 7.999 | 799,676 | -0.04(-0.46%) |
Jan 27, 2003 | 8.176 | 8.234 | 8.027 | 8.036 | 1,073,602 | -0.25(-3.01%) |
Jan 24, 2003 | 8.443 | 8.443 | 8.284 | 8.285 | 599,835 | -0.20(-2.33%) |
Jan 23, 2003 | 8.513 | 8.602 | 8.417 | 8.483 | 994,226 | -0.03(-0.36%) |
Jan 22, 2003 | 8.481 | 8.557 | 8.417 | 8.513 | 786,603 | +0.01(+0.08%) |
Jan 21, 2003 | 8.661 | 8.706 | 8.488 | 8.507 | 1,081,384 | -0.14(-1.67%) |
Jan 17, 2003 | 8.754 | 8.826 | 8.635 | 8.651 | 510,498 | -0.10(-1.17%) |
Jan 16, 2003 | 8.730 | 8.835 | 8.679 | 8.754 | 894,617 | +0.03(+0.35%) |
Jan 15, 2003 | 8.867 | 8.931 | 8.704 | 8.724 | 882,165 | -0.14(-1.59%) |
Jan 14, 2003 | 8.835 | 8.955 | 8.786 | 8.865 | 1,227,374 | +0.06(+0.64%) |
Jan 13, 2003 | 8.754 | 8.929 | 8.754 | 8.809 | 1,609,003 | +0.09(+1.03%) |
Jan 10, 2003 | 8.634 | 8.745 | 8.497 | 8.719 | 956,561 | +0.08(+0.91%) |
Jan 09, 2003 | 8.353 | 8.658 | 8.284 | 8.640 | 1,789,545 | +0.49(+6.03%) |
Jan 08, 2003 | 7.988 | 8.157 | 7.935 | 8.149 | 1,515,930 | +0.16(+2.03%) |
Jan 07, 2003 | 8.007 | 8.019 | 7.967 | 7.986 | 387,231 | -0.02(-0.26%) |
Jan 06, 2003 | 7.967 | 8.023 | 7.959 | 8.007 | 565,905 | +0.05(+0.61%) |
Jan 03, 2003 | 8.015 | 8.030 | 7.945 | 7.959 | 893,371 | -0.06(-0.70%) |
Jan 02, 2003 | 7.917 | 8.023 | 7.903 | 8.015 | 731,195 | +0.14(+1.75%) |
Dec 31, 2002 | 7.871 | 7.935 | 7.871 | 7.877 | 214,160 | +0.02(+0.29%) |
Dec 30, 2002 | 7.887 | 7.887 | 7.790 | 7.855 | 188,324 | -0.01(-0.08%) |
Dec 27, 2002 | 7.885 | 7.943 | 7.858 | 7.861 | 197,351 | -0.02(-0.22%) |
Dec 26, 2002 | 7.887 | 7.953 | 7.847 | 7.879 | 193,927 | +0.00(+0.00%) |
Dec 24, 2002 | 7.824 | 7.900 | 7.816 | 7.879 | 57,586 | +0.01(+0.18%) |
Dec 23, 2002 | 7.895 | 7.919 | 7.839 | 7.864 | 176,806 | -0.03(-0.35%) |
Dec 20, 2002 | 7.847 | 7.956 | 7.840 | 7.892 | 295,404 | +0.04(+0.57%) |
Dec 19, 2002 | 7.858 | 7.882 | 7.805 | 7.847 | 309,411 | -0.01(-0.14%) |
Dec 18, 2002 | 7.904 | 7.937 | 7.848 | 7.858 | 232,214 | -0.04(-0.57%) |
Dec 17, 2002 | 7.959 | 8.031 | 7.903 | 7.903 | 199,530 | -0.08(-0.99%) |
Dec 16, 2002 | 7.919 | 8.001 | 7.917 | 7.982 | 292,602 | +0.09(+1.08%) |
Dec 13, 2002 | 7.985 | 8.007 | 7.871 | 7.896 | 333,691 | -0.09(-1.11%) |
Dec 12, 2002 | 8.088 | 8.094 | 7.974 | 7.985 | 255,249 | -0.04(-0.52%) |
Dec 11, 2002 | 7.895 | 8.072 | 7.892 | 8.027 | 446,997 | +0.14(+1.73%) |
Dec 10, 2002 | 7.733 | 7.913 | 7.721 | 7.890 | 398,126 | +0.18(+2.33%) |
Dec 09, 2002 | 7.831 | 7.831 | 7.710 | 7.710 | 271,746 | -0.13(-1.72%) |
Dec 06, 2002 | 7.790 | 7.895 | 7.778 | 7.845 | 403,418 | +0.02(+0.21%) |
Dec 05, 2002 | 7.813 | 7.887 | 7.808 | 7.829 | 183,343 | +0.03(+0.33%) |
Dec 04, 2002 | 7.847 | 7.892 | 7.768 | 7.803 | 333,380 | -0.06(-0.76%) |
Dec 03, 2002 | 7.790 | 7.871 | 7.734 | 7.863 | 257,116 | +0.07(+0.87%) |