Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 8.415 | 8.563 | 8.415 | 8.556 | 68,849 | +0.16(+1.94%) |
Feb 27, 2003 | 8.333 | 8.422 | 8.296 | 8.393 | 73,574 | +0.15(+1.85%) |
Feb 26, 2003 | 8.179 | 8.296 | 8.179 | 8.240 | 111,374 | +0.07(+0.80%) |
Feb 25, 2003 | 8.089 | 8.175 | 8.025 | 8.175 | 130,948 | -0.04(-0.45%) |
Feb 24, 2003 | 8.274 | 8.276 | 8.193 | 8.212 | 410,396 | -0.12(-1.49%) |
Feb 21, 2003 | 8.311 | 8.362 | 8.205 | 8.336 | 125,548 | +0.06(+0.75%) |
Feb 20, 2003 | 8.360 | 8.360 | 8.228 | 8.274 | 33,074 | +0.03(+0.41%) |
Feb 19, 2003 | 8.299 | 8.299 | 8.122 | 8.240 | 90,449 | -0.13(-1.56%) |
Feb 18, 2003 | 8.200 | 8.416 | 8.199 | 8.370 | 76,274 | -0.01(-0.18%) |
Feb 14, 2003 | 8.415 | 8.419 | 8.363 | 8.385 | 113,399 | +0.05(+0.57%) |
Feb 13, 2003 | 8.385 | 8.399 | 8.259 | 8.338 | 70,199 | -0.08(-0.92%) |
Feb 12, 2003 | 8.482 | 8.482 | 8.410 | 8.415 | 98,549 | -0.09(-1.10%) |
Feb 11, 2003 | 8.400 | 8.535 | 8.397 | 8.508 | 88,424 | +0.20(+2.43%) |
Feb 10, 2003 | 8.431 | 8.431 | 8.282 | 8.307 | 40,499 | -0.10(-1.15%) |
Feb 07, 2003 | 8.415 | 8.430 | 8.282 | 8.403 | 114,749 | +0.14(+1.74%) |
Feb 06, 2003 | 8.230 | 8.259 | 8.111 | 8.259 | 68,849 | -0.11(-1.33%) |
Feb 05, 2003 | 8.370 | 8.387 | 8.359 | 8.370 | 39,149 | +0.01(+0.07%) |
Feb 04, 2003 | 8.378 | 8.405 | 8.347 | 8.365 | 75,599 | -0.26(-3.06%) |
Feb 03, 2003 | 8.566 | 8.642 | 8.562 | 8.628 | 107,999 | +0.08(+0.92%) |
Jan 31, 2003 | 8.458 | 8.593 | 8.453 | 8.550 | 218,698 | +0.09(+1.07%) |
Jan 30, 2003 | 8.428 | 8.566 | 8.428 | 8.459 | 172,798 | +0.21(+2.55%) |
Jan 29, 2003 | 8.267 | 8.267 | 8.104 | 8.249 | 104,624 | -0.05(-0.66%) |
Jan 28, 2003 | 8.267 | 8.304 | 8.234 | 8.304 | 151,873 | +0.36(+4.57%) |
Jan 27, 2003 | 8.252 | 8.311 | 7.837 | 7.941 | 473,171 | -0.69(-7.98%) |
Jan 24, 2003 | 8.554 | 8.670 | 8.474 | 8.630 | 95,849 | -0.23(-2.58%) |
Jan 23, 2003 | 8.904 | 8.904 | 8.827 | 8.858 | 68,174 | +0.09(+1.00%) |
Jan 22, 2003 | 8.778 | 8.778 | 8.696 | 8.770 | 97,199 | -0.09(-1.04%) |
Jan 21, 2003 | 8.889 | 8.889 | 8.830 | 8.862 | 35,774 | -0.10(-1.12%) |
Jan 17, 2003 | 8.993 | 9.015 | 8.948 | 8.963 | 50,624 | +0.15(+1.73%) |
Jan 16, 2003 | 8.886 | 8.886 | 8.735 | 8.810 | 51,974 | -0.21(-2.32%) |
Jan 15, 2003 | 9.059 | 9.059 | 8.993 | 9.019 | 44,549 | -0.09(-0.98%) |
Jan 14, 2003 | 9.141 | 9.141 | 9.089 | 9.108 | 35,099 | -0.00(-0.03%) |
Jan 13, 2003 | 9.126 | 9.170 | 9.111 | 9.111 | 20,249 | -0.07(-0.77%) |
Jan 10, 2003 | 9.237 | 9.237 | 9.173 | 9.182 | 80,324 | +0.09(+0.94%) |
Jan 09, 2003 | 9.157 | 9.157 | 9.085 | 9.096 | 32,399 | -0.03(-0.29%) |
Jan 08, 2003 | 9.156 | 9.157 | 9.122 | 9.123 | 61,424 | +0.00(+0.03%) |
Jan 07, 2003 | 9.207 | 9.207 | 9.108 | 9.120 | 24,974 | -0.06(-0.63%) |
Jan 06, 2003 | 9.245 | 9.245 | 9.178 | 9.178 | 86,399 | -0.01(-0.13%) |
Jan 03, 2003 | 9.230 | 9.230 | 9.190 | 9.190 | 145,123 | +0.03(+0.27%) |
Jan 02, 2003 | 9.096 | 9.165 | 9.064 | 9.165 | 42,524 | +0.07(+0.75%) |
Dec 31, 2002 | 9.111 | 9.111 | 9.030 | 9.096 | 48,599 | +0.13(+1.40%) |
Dec 30, 2002 | 9.096 | 9.096 | 8.970 | 8.970 | 83,024 | +0.01(+0.12%) |
Dec 27, 2002 | 9.055 | 9.055 | 8.948 | 8.960 | 27,674 | -0.10(-1.10%) |
Dec 26, 2002 | 9.037 | 9.064 | 9.037 | 9.059 | 10,799 | +0.03(+0.28%) |
Dec 24, 2002 | 9.047 | 9.047 | 9.034 | 9.034 | 2,699 | -0.05(-0.54%) |
Dec 23, 2002 | 9.074 | 9.126 | 9.031 | 9.083 | 45,224 | +0.04(+0.43%) |
Dec 20, 2002 | 9.111 | 9.111 | 8.999 | 9.045 | 73,574 | -0.03(-0.33%) |
Dec 19, 2002 | 9.089 | 9.096 | 9.047 | 9.074 | 39,149 | -0.29(-3.13%) |
Dec 18, 2002 | 9.178 | 9.397 | 9.178 | 9.367 | 758,693 | +0.24(+2.68%) |
Dec 17, 2002 | 9.330 | 9.330 | 9.067 | 9.123 | 90,449 | -0.28(-2.93%) |
Dec 16, 2002 | 9.245 | 9.407 | 9.221 | 9.399 | 118,124 | +0.30(+3.32%) |
Dec 13, 2002 | 9.245 | 9.245 | 9.096 | 9.096 | 85,724 | +0.00(+0.02%) |
Dec 12, 2002 | 9.037 | 9.095 | 9.027 | 9.095 | 24,974 | +0.16(+1.84%) |
Dec 11, 2002 | 8.889 | 8.930 | 8.852 | 8.930 | 26,324 | +0.12(+1.40%) |
Dec 10, 2002 | 8.845 | 8.845 | 8.800 | 8.807 | 33,749 | -0.07(-0.75%) |
Dec 09, 2002 | 8.805 | 8.880 | 8.787 | 8.874 | 54,674 | +0.02(+0.25%) |
Dec 06, 2002 | 8.830 | 8.852 | 8.815 | 8.852 | 11,474 | +0.10(+1.10%) |
Dec 05, 2002 | 8.753 | 8.756 | 8.733 | 8.756 | 15,524 | +0.00(+0.05%) |
Dec 04, 2002 | 8.779 | 8.852 | 8.751 | 8.751 | 241,647 | +0.12(+1.44%) |
Dec 03, 2002 | 8.711 | 8.711 | 8.615 | 8.627 | 33,749 | -0.25(-2.79%) |