Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 9.196 | 9.287 | 9.128 | 9.219 | 100,824 | +0.00(+0.00%) |
Feb 27, 2003 | 9.369 | 9.374 | 9.173 | 9.219 | 151,346 | -0.15(-1.60%) |
Feb 26, 2003 | 9.424 | 9.451 | 9.364 | 9.369 | 78,418 | -0.33(-3.38%) |
Feb 25, 2003 | 9.656 | 9.720 | 9.588 | 9.697 | 148,930 | +0.04(+0.42%) |
Feb 24, 2003 | 9.628 | 9.697 | 9.610 | 9.656 | 98,847 | +0.06(+0.66%) |
Feb 21, 2003 | 9.583 | 9.628 | 9.560 | 9.592 | 72,927 | +0.01(+0.14%) |
Feb 20, 2003 | 9.583 | 9.606 | 9.537 | 9.578 | 98,627 | +0.04(+0.43%) |
Feb 19, 2003 | 9.547 | 9.624 | 9.515 | 9.537 | 131,796 | +0.05(+0.53%) |
Feb 18, 2003 | 9.378 | 9.551 | 9.378 | 9.487 | 172,873 | +0.10(+1.12%) |
Feb 14, 2003 | 9.424 | 9.460 | 9.337 | 9.383 | 53,816 | +0.00(+0.05%) |
Feb 13, 2003 | 9.510 | 9.510 | 9.333 | 9.378 | 84,789 | -0.13(-1.39%) |
Feb 12, 2003 | 9.469 | 9.533 | 9.465 | 9.510 | 49,423 | +0.06(+0.67%) |
Feb 11, 2003 | 9.405 | 9.487 | 9.360 | 9.446 | 66,117 | +0.06(+0.68%) |
Feb 10, 2003 | 9.424 | 9.510 | 9.378 | 9.383 | 83,031 | -0.00(-0.05%) |
Feb 07, 2003 | 9.401 | 9.469 | 9.378 | 9.387 | 77,320 | +0.03(+0.29%) |
Feb 06, 2003 | 9.424 | 9.455 | 9.360 | 9.360 | 63,921 | -0.06(-0.68%) |
Feb 05, 2003 | 9.433 | 9.547 | 9.424 | 9.424 | 49,204 | -0.00(-0.05%) |
Feb 04, 2003 | 9.355 | 9.437 | 9.355 | 9.428 | 36,244 | +0.05(+0.53%) |
Feb 03, 2003 | 9.392 | 9.405 | 9.337 | 9.378 | 96,431 | +0.00(+0.00%) |
Jan 31, 2003 | 9.455 | 9.492 | 9.246 | 9.378 | 80,615 | -0.07(-0.77%) |
Jan 30, 2003 | 9.446 | 9.651 | 9.446 | 9.451 | 123,888 | +0.03(+0.29%) |
Jan 29, 2003 | 9.556 | 9.560 | 9.405 | 9.424 | 62,164 | -0.07(-0.77%) |
Jan 28, 2003 | 9.424 | 9.560 | 9.401 | 9.496 | 122,131 | +0.10(+1.11%) |
Jan 27, 2003 | 9.433 | 9.515 | 9.364 | 9.392 | 81,054 | -0.03(-0.29%) |
Jan 24, 2003 | 9.355 | 9.446 | 9.251 | 9.419 | 47,886 | +0.10(+1.07%) |
Jan 23, 2003 | 9.333 | 9.369 | 9.264 | 9.319 | 72,707 | +0.08(+0.84%) |
Jan 22, 2003 | 9.287 | 9.310 | 9.210 | 9.242 | 70,511 | +0.01(+0.15%) |
Jan 21, 2003 | 9.424 | 9.424 | 9.205 | 9.228 | 87,864 | -0.15(-1.60%) |
Jan 17, 2003 | 9.328 | 9.424 | 9.264 | 9.378 | 75,124 | +0.06(+0.64%) |
Jan 16, 2003 | 9.264 | 9.323 | 9.232 | 9.319 | 59,528 | +0.08(+0.89%) |
Jan 15, 2003 | 9.228 | 9.264 | 9.201 | 9.237 | 62,383 | +0.01(+0.10%) |
Jan 14, 2003 | 9.210 | 9.232 | 9.150 | 9.228 | 112,686 | +0.02(+0.20%) |
Jan 13, 2003 | 9.187 | 9.223 | 9.155 | 9.210 | 74,465 | +0.02(+0.25%) |
Jan 10, 2003 | 9.219 | 9.232 | 9.173 | 9.187 | 83,690 | -0.03(-0.35%) |
Jan 09, 2003 | 9.287 | 9.419 | 9.173 | 9.219 | 99,286 | -0.06(-0.69%) |
Jan 08, 2003 | 9.333 | 9.378 | 9.141 | 9.282 | 95,552 | -0.14(-1.50%) |
Jan 07, 2003 | 9.469 | 9.556 | 9.378 | 9.424 | 108,512 | +0.00(+0.00%) |
Jan 06, 2003 | 9.519 | 9.674 | 9.401 | 9.424 | 139,484 | -0.05(-0.53%) |
Jan 03, 2003 | 9.378 | 9.560 | 9.333 | 9.474 | 72,048 | +0.07(+0.77%) |
Jan 02, 2003 | 9.278 | 9.419 | 9.219 | 9.401 | 71,829 | +0.12(+1.32%) |
Dec 31, 2002 | 9.310 | 9.333 | 9.205 | 9.278 | 91,818 | +0.00(+0.00%) |
Dec 30, 2002 | 9.196 | 9.282 | 9.128 | 9.278 | 180,780 | +0.10(+1.14%) |
Dec 27, 2002 | 9.173 | 9.196 | 9.109 | 9.173 | 28,775 | +0.00(+0.00%) |
Dec 26, 2002 | 9.059 | 9.187 | 9.028 | 9.173 | 50,741 | +0.05(+0.50%) |
Dec 24, 2002 | 9.014 | 9.150 | 9.014 | 9.128 | 46,787 | +0.07(+0.75%) |
Dec 23, 2002 | 9.059 | 9.109 | 9.005 | 9.059 | 114,223 | +0.05(+0.51%) |
Dec 20, 2002 | 9.059 | 9.105 | 9.005 | 9.014 | 69,852 | -0.07(-0.80%) |
Dec 19, 2002 | 9.023 | 9.105 | 9.023 | 9.087 | 49,643 | +0.00(+0.00%) |
Dec 18, 2002 | 9.100 | 9.105 | 9.041 | 9.087 | 57,111 | +0.03(+0.35%) |
Dec 17, 2002 | 9.078 | 9.105 | 9.018 | 9.055 | 43,273 | +0.04(+0.40%) |
Dec 16, 2002 | 9.082 | 9.105 | 8.996 | 9.018 | 63,921 | -0.02(-0.20%) |
Dec 13, 2002 | 9.069 | 9.100 | 8.937 | 9.037 | 98,408 | +0.06(+0.66%) |
Dec 12, 2002 | 9.105 | 9.105 | 8.955 | 8.977 | 59,967 | -0.12(-1.30%) |
Dec 11, 2002 | 8.968 | 9.105 | 8.955 | 9.096 | 45,469 | +0.15(+1.63%) |
Dec 10, 2002 | 8.991 | 8.991 | 8.886 | 8.950 | 70,730 | +0.01(+0.10%) |
Dec 09, 2002 | 8.991 | 9.046 | 8.932 | 8.941 | 60,626 | +0.01(+0.15%) |
Dec 06, 2002 | 9.037 | 9.046 | 8.923 | 8.927 | 66,117 | -0.07(-0.81%) |
Dec 05, 2002 | 9.028 | 9.096 | 9.000 | 9.000 | 44,810 | -0.03(-0.30%) |
Dec 04, 2002 | 9.082 | 9.146 | 8.996 | 9.028 | 37,122 | -0.02(-0.25%) |
Dec 03, 2002 | 8.968 | 9.141 | 8.946 | 9.050 | 65,458 | +0.05(+0.51%) |