Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 9.069 | 9.257 | 8.972 | 9.212 | 65,915 | +0.17(+1.94%) |
Feb 27, 2003 | 9.069 | 9.102 | 8.972 | 9.037 | 56,344 | +0.00(+0.00%) |
Feb 26, 2003 | 9.199 | 9.199 | 8.946 | 9.037 | 73,479 | -0.15(-1.62%) |
Feb 25, 2003 | 9.102 | 9.225 | 8.927 | 9.186 | 186,939 | +0.12(+1.29%) |
Feb 24, 2003 | 9.186 | 9.218 | 9.056 | 9.069 | 62,827 | -0.04(-0.43%) |
Feb 21, 2003 | 9.186 | 9.296 | 9.024 | 9.108 | 110,373 | +0.00(+0.00%) |
Feb 20, 2003 | 9.166 | 9.322 | 9.069 | 9.108 | 72,244 | -0.15(-1.61%) |
Feb 19, 2003 | 9.322 | 9.387 | 9.043 | 9.257 | 144,334 | -0.10(-1.11%) |
Feb 18, 2003 | 9.296 | 9.387 | 9.108 | 9.361 | 140,629 | +0.08(+0.84%) |
Feb 14, 2003 | 9.043 | 9.387 | 8.979 | 9.283 | 94,473 | +0.23(+2.50%) |
Feb 13, 2003 | 9.095 | 9.179 | 9.037 | 9.056 | 166,408 | +0.03(+0.29%) |
Feb 12, 2003 | 9.270 | 9.270 | 9.030 | 9.030 | 294,071 | -0.24(-2.59%) |
Feb 11, 2003 | 8.933 | 9.419 | 8.881 | 9.270 | 356,744 | +0.39(+4.38%) |
Feb 10, 2003 | 9.108 | 9.160 | 8.875 | 8.881 | 84,284 | -0.16(-1.72%) |
Feb 07, 2003 | 9.328 | 9.432 | 8.933 | 9.037 | 199,906 | -0.29(-3.12%) |
Feb 06, 2003 | 8.914 | 9.490 | 8.810 | 9.328 | 170,731 | +0.55(+6.27%) |
Feb 05, 2003 | 8.810 | 8.881 | 8.681 | 8.778 | 92,929 | -0.02(-0.22%) |
Feb 04, 2003 | 8.745 | 8.804 | 8.648 | 8.797 | 188,020 | -0.04(-0.44%) |
Feb 03, 2003 | 8.927 | 8.985 | 8.830 | 8.836 | 185,395 | -0.07(-0.80%) |
Jan 31, 2003 | 9.011 | 9.043 | 8.849 | 8.907 | 284,037 | -0.01(-0.15%) |
Jan 30, 2003 | 9.089 | 9.179 | 8.914 | 8.920 | 83,667 | -0.17(-1.85%) |
Jan 29, 2003 | 9.192 | 9.270 | 9.069 | 9.089 | 158,690 | -0.15(-1.61%) |
Jan 28, 2003 | 9.205 | 9.328 | 9.069 | 9.238 | 101,419 | +0.08(+0.92%) |
Jan 27, 2003 | 9.069 | 9.387 | 9.050 | 9.153 | 114,232 | +0.08(+0.93%) |
Jan 24, 2003 | 9.328 | 9.328 | 9.037 | 9.069 | 201,450 | -0.16(-1.75%) |
Jan 23, 2003 | 9.264 | 9.587 | 9.199 | 9.231 | 286,661 | -0.01(-0.07%) |
Jan 22, 2003 | 8.894 | 9.264 | 8.797 | 9.238 | 187,557 | +0.35(+3.94%) |
Jan 21, 2003 | 8.765 | 9.011 | 8.719 | 8.888 | 166,254 | +0.16(+1.78%) |
Jan 17, 2003 | 8.946 | 9.076 | 8.726 | 8.732 | 110,064 | -0.28(-3.09%) |
Jan 16, 2003 | 8.855 | 9.011 | 8.713 | 9.011 | 147,421 | +0.16(+1.76%) |
Jan 15, 2003 | 8.810 | 8.855 | 8.706 | 8.855 | 123,957 | +0.14(+1.64%) |
Jan 14, 2003 | 8.635 | 8.817 | 8.609 | 8.713 | 202,685 | +0.08(+0.90%) |
Jan 13, 2003 | 8.486 | 8.635 | 8.421 | 8.635 | 300,554 | +0.21(+2.54%) |
Jan 10, 2003 | 8.473 | 8.486 | 8.389 | 8.421 | 108,829 | +0.00(+0.00%) |
Jan 09, 2003 | 8.473 | 8.506 | 8.324 | 8.421 | 194,349 | -0.02(-0.22%) |
Jan 08, 2003 | 8.493 | 8.551 | 8.266 | 8.440 | 245,599 | -0.18(-2.11%) |
Jan 07, 2003 | 8.655 | 8.758 | 8.551 | 8.622 | 153,441 | +0.01(+0.15%) |
Jan 06, 2003 | 8.681 | 8.784 | 8.609 | 8.609 | 140,011 | -0.07(-0.82%) |
Jan 03, 2003 | 8.745 | 8.810 | 8.629 | 8.681 | 112,997 | -0.06(-0.74%) |
Jan 02, 2003 | 8.428 | 8.745 | 8.421 | 8.745 | 138,468 | +0.25(+2.97%) |
Dec 31, 2002 | 8.648 | 8.726 | 8.486 | 8.493 | 111,144 | +0.01(+0.07%) |
Dec 30, 2002 | 8.486 | 8.660 | 8.421 | 8.487 | 50,478 | +0.07(+0.78%) |
Dec 27, 2002 | 8.609 | 8.609 | 8.389 | 8.421 | 65,606 | -0.16(-1.89%) |
Dec 26, 2002 | 8.849 | 8.849 | 8.402 | 8.583 | 25,161 | -0.17(-1.92%) |
Dec 24, 2002 | 8.810 | 9.011 | 8.629 | 8.752 | 80,734 | +0.04(+0.45%) |
Dec 23, 2002 | 8.292 | 8.804 | 8.221 | 8.713 | 100,802 | +0.23(+2.76%) |
Dec 20, 2002 | 8.291 | 8.681 | 8.221 | 8.479 | 208,242 | +0.22(+2.66%) |
Dec 19, 2002 | 8.745 | 8.745 | 8.104 | 8.259 | 360,757 | -0.37(-4.28%) |
Dec 18, 2002 | 8.745 | 8.804 | 8.467 | 8.629 | 171,039 | -0.11(-1.25%) |
Dec 17, 2002 | 9.011 | 9.011 | 8.622 | 8.738 | 146,803 | -0.12(-1.40%) |
Dec 16, 2002 | 8.907 | 9.082 | 8.849 | 8.862 | 263,814 | +0.05(+0.59%) |
Dec 13, 2002 | 8.894 | 9.322 | 8.765 | 8.810 | 950,289 | -0.09(-1.02%) |
Dec 12, 2002 | 8.674 | 8.940 | 8.596 | 8.901 | 557,885 | +0.32(+3.70%) |
Dec 11, 2002 | 8.486 | 8.674 | 8.434 | 8.583 | 292,836 | +0.16(+1.92%) |
Dec 10, 2002 | 8.421 | 8.545 | 8.376 | 8.421 | 74,559 | +0.00(+0.00%) |
Dec 09, 2002 | 8.609 | 8.616 | 8.337 | 8.421 | 165,019 | -0.12(-1.37%) |
Dec 06, 2002 | 8.519 | 8.668 | 8.415 | 8.538 | 199,597 | -0.06(-0.75%) |
Dec 05, 2002 | 8.389 | 8.616 | 8.266 | 8.603 | 565,141 | +0.44(+5.40%) |
Dec 04, 2002 | 8.065 | 8.162 | 7.974 | 8.162 | 65,297 | +0.15(+1.86%) |
Dec 03, 2002 | 8.098 | 8.098 | 7.974 | 8.013 | 48,008 | -0.03(-0.32%) |