Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 8.560 | 8.620 | 8.550 | 8.550 | 18,700 | -0.07(-0.81%) |
Feb 27, 2003 | 8.400 | 8.620 | 8.400 | 8.620 | 56,900 | +0.22(+2.62%) |
Feb 26, 2003 | 8.560 | 8.560 | 8.330 | 8.400 | 4,300 | -0.11(-1.29%) |
Feb 25, 2003 | 8.440 | 8.560 | 8.370 | 8.510 | 7,400 | +0.00(+0.00%) |
Feb 24, 2003 | 8.980 | 8.990 | 8.230 | 8.510 | 31,000 | -0.22(-2.52%) |
Feb 21, 2003 | 8.290 | 8.730 | 8.250 | 8.730 | 37,400 | +0.46(+5.56%) |
Feb 20, 2003 | 8.290 | 8.290 | 8.250 | 8.270 | 3,000 | +0.02(+0.24%) |
Feb 19, 2003 | 8.280 | 8.300 | 8.250 | 8.250 | 66,900 | -0.05(-0.60%) |
Feb 18, 2003 | 8.240 | 8.300 | 8.110 | 8.300 | 125,400 | +0.01(+0.12%) |
Feb 14, 2003 | 8.290 | 8.300 | 8.210 | 8.290 | 15,500 | -0.01(-0.12%) |
Feb 13, 2003 | 8.310 | 8.310 | 8.100 | 8.300 | 30,900 | -0.09(-1.07%) |
Feb 12, 2003 | 8.250 | 8.430 | 8.250 | 8.390 | 22,500 | +0.04(+0.48%) |
Feb 11, 2003 | 8.430 | 8.480 | 8.260 | 8.350 | 24,300 | -0.08(-0.95%) |
Feb 10, 2003 | 8.250 | 8.430 | 8.160 | 8.430 | 19,900 | +0.33(+4.07%) |
Feb 07, 2003 | 8.350 | 8.350 | 8.100 | 8.100 | 59,200 | -0.36(-4.26%) |
Feb 06, 2003 | 8.400 | 8.530 | 8.400 | 8.460 | 15,500 | +0.06(+0.71%) |
Feb 05, 2003 | 8.430 | 8.430 | 8.400 | 8.400 | 7,300 | -0.02(-0.24%) |
Feb 04, 2003 | 8.430 | 8.430 | 8.150 | 8.420 | 6,700 | -0.01(-0.12%) |
Feb 03, 2003 | 8.470 | 8.530 | 8.420 | 8.430 | 4,400 | -0.10(-1.17%) |
Jan 31, 2003 | 8.360 | 8.610 | 8.360 | 8.530 | 9,100 | +0.03(+0.35%) |
Jan 30, 2003 | 8.630 | 8.600 | 8.480 | 8.500 | 17,600 | -0.13(-1.51%) |
Jan 29, 2003 | 8.010 | 8.670 | 8.010 | 8.630 | 14,800 | +0.60(+7.47%) |
Jan 28, 2003 | 8.120 | 8.190 | 8.000 | 8.030 | 15,100 | +0.03(+0.37%) |
Jan 27, 2003 | 8.050 | 8.160 | 8.000 | 8.000 | 54,300 | -0.10(-1.23%) |
Jan 24, 2003 | 8.020 | 8.330 | 8.020 | 8.100 | 16,500 | +0.00(+0.00%) |
Jan 23, 2003 | 8.110 | 8.260 | 8.080 | 8.100 | 31,500 | -0.04(-0.49%) |
Jan 22, 2003 | 8.140 | 8.410 | 7.900 | 8.140 | 100,400 | +0.18(+2.26%) |
Jan 21, 2003 | 8.250 | 8.260 | 7.870 | 7.960 | 9,600 | -0.34(-4.10%) |
Jan 17, 2003 | 8.450 | 8.500 | 8.270 | 8.300 | 10,500 | -0.16(-1.89%) |
Jan 16, 2003 | 8.310 | 8.520 | 8.310 | 8.460 | 32,100 | +0.16(+1.93%) |
Jan 15, 2003 | 8.440 | 8.440 | 8.250 | 8.300 | 20,700 | -0.01(-0.12%) |
Jan 14, 2003 | 8.350 | 8.400 | 8.220 | 8.310 | 26,900 | -0.04(-0.49%) |
Jan 13, 2003 | 8.440 | 8.460 | 8.351 | 8.351 | 15,300 | -0.01(-0.11%) |
Jan 10, 2003 | 8.270 | 8.380 | 8.250 | 8.360 | 15,500 | +0.09(+1.09%) |
Jan 09, 2003 | 8.130 | 8.300 | 8.040 | 8.270 | 17,300 | +0.15(+1.85%) |
Jan 08, 2003 | 8.180 | 8.200 | 7.880 | 8.120 | 13,500 | -0.03(-0.37%) |
Jan 07, 2003 | 7.990 | 8.250 | 7.750 | 8.150 | 64,200 | +0.16(+2.00%) |
Jan 06, 2003 | 7.510 | 8.000 | 7.510 | 7.990 | 24,600 | +0.12(+1.52%) |
Jan 03, 2003 | 7.900 | 7.950 | 7.850 | 7.870 | 7,900 | -0.03(-0.38%) |
Jan 02, 2003 | 7.610 | 7.930 | 7.550 | 7.900 | 16,200 | +0.29(+3.81%) |
Dec 31, 2002 | 7.670 | 7.890 | 7.500 | 7.610 | 44,900 | -0.05(-0.67%) |
Dec 30, 2002 | 7.650 | 7.860 | 7.500 | 7.661 | 34,800 | -0.04(-0.51%) |
Dec 27, 2002 | 7.570 | 7.870 | 7.560 | 7.700 | 17,300 | -0.07(-0.90%) |
Dec 26, 2002 | 8.010 | 8.030 | 7.400 | 7.770 | 23,700 | -0.23(-2.88%) |
Dec 24, 2002 | 8.000 | 8.000 | 7.760 | 8.000 | 3,200 | -0.03(-0.37%) |
Dec 23, 2002 | 7.600 | 8.030 | 7.870 | 8.030 | 18,100 | +0.13(+1.65%) |
Dec 20, 2002 | 7.600 | 7.940 | 7.570 | 7.900 | 23,900 | +0.03(+0.38%) |
Dec 19, 2002 | 8.000 | 8.000 | 7.660 | 7.870 | 14,700 | -0.04(-0.51%) |
Dec 18, 2002 | 7.930 | 8.000 | 7.580 | 7.910 | 30,400 | +0.01(+0.13%) |
Dec 17, 2002 | 7.680 | 7.950 | 7.550 | 7.900 | 23,000 | +0.28(+3.67%) |
Dec 16, 2002 | 7.520 | 7.620 | 7.350 | 7.620 | 46,300 | +0.15(+2.01%) |
Dec 13, 2002 | 7.600 | 7.610 | 7.200 | 7.470 | 22,700 | -0.09(-1.19%) |
Dec 12, 2002 | 7.930 | 7.930 | 7.500 | 7.560 | 17,700 | -0.38(-4.79%) |
Dec 11, 2002 | 7.690 | 8.070 | 7.690 | 7.940 | 33,400 | +0.29(+3.79%) |
Dec 10, 2002 | 7.110 | 7.920 | 7.110 | 7.650 | 49,000 | +0.43(+5.96%) |
Dec 09, 2002 | 7.070 | 7.320 | 7.050 | 7.220 | 34,300 | +0.15(+2.12%) |
Dec 06, 2002 | 7.000 | 7.150 | 7.000 | 7.070 | 21,700 | +0.03(+0.43%) |
Dec 05, 2002 | 7.010 | 7.250 | 6.950 | 7.040 | 64,400 | +0.04(+0.57%) |
Dec 04, 2002 | 6.960 | 7.280 | 6.950 | 7.000 | 31,200 | +0.03(+0.43%) |
Dec 03, 2002 | 7.000 | 7.150 | 6.960 | 6.970 | 32,700 | -0.01(-0.14%) |