Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 7.984 | 8.094 | 7.843 | 7.953 | 903,112 | +0.02(+0.30%) |
Feb 27, 2003 | 7.937 | 8.008 | 7.568 | 7.929 | 1,331,700 | +0.07(+0.90%) |
Feb 26, 2003 | 8.322 | 8.338 | 7.803 | 7.858 | 608,395 | -0.49(-5.84%) |
Feb 25, 2003 | 8.118 | 8.401 | 7.874 | 8.346 | 328,693 | +0.14(+1.72%) |
Feb 24, 2003 | 8.369 | 8.534 | 8.188 | 8.204 | 412,044 | -0.21(-2.52%) |
Feb 21, 2003 | 8.456 | 8.495 | 8.220 | 8.416 | 301,843 | -0.06(-0.65%) |
Feb 20, 2003 | 8.566 | 8.644 | 8.432 | 8.471 | 314,823 | +0.00(+0.00%) |
Feb 19, 2003 | 8.746 | 8.817 | 8.448 | 8.471 | 484,324 | -0.20(-2.27%) |
Feb 18, 2003 | 8.298 | 8.778 | 8.251 | 8.668 | 842,413 | +0.42(+5.05%) |
Feb 14, 2003 | 7.906 | 8.306 | 7.906 | 8.251 | 743,792 | +0.40(+5.11%) |
Feb 13, 2003 | 7.890 | 7.929 | 7.740 | 7.851 | 430,496 | +0.07(+0.91%) |
Feb 12, 2003 | 7.851 | 8.000 | 7.772 | 7.780 | 457,728 | -0.02(-0.30%) |
Feb 11, 2003 | 7.874 | 8.063 | 7.803 | 7.803 | 1,004,660 | -0.06(-0.70%) |
Feb 10, 2003 | 7.662 | 7.961 | 7.505 | 7.858 | 725,340 | +0.24(+3.20%) |
Feb 07, 2003 | 8.078 | 8.212 | 7.615 | 7.615 | 455,946 | -0.24(-3.10%) |
Feb 06, 2003 | 7.819 | 7.976 | 7.701 | 7.858 | 488,268 | +0.11(+1.42%) |
Feb 05, 2003 | 8.094 | 8.173 | 7.701 | 7.748 | 736,411 | -0.33(-4.09%) |
Feb 04, 2003 | 8.047 | 8.078 | 7.701 | 8.078 | 695,054 | +0.06(+0.69%) |
Feb 03, 2003 | 8.330 | 8.408 | 8.023 | 8.023 | 1,312,866 | -0.23(-2.76%) |
Jan 31, 2003 | 8.094 | 8.291 | 7.796 | 8.251 | 1,387,436 | -0.02(-0.19%) |
Jan 30, 2003 | 9.061 | 9.076 | 8.251 | 8.267 | 695,255 | -0.79(-8.76%) |
Jan 29, 2003 | 8.801 | 9.108 | 8.629 | 9.061 | 705,234 | +0.25(+2.85%) |
Jan 28, 2003 | 8.833 | 8.904 | 8.613 | 8.809 | 790,875 | +0.04(+0.48%) |
Jan 27, 2003 | 8.746 | 8.975 | 8.550 | 8.767 | 799,274 | -0.15(-1.71%) |
Jan 24, 2003 | 8.959 | 9.186 | 8.801 | 8.919 | 1,715,748 | +0.00(+0.01%) |
Jan 23, 2003 | 8.801 | 9.391 | 8.709 | 8.918 | 1,258,275 | +0.24(+2.80%) |
Jan 22, 2003 | 8.731 | 9.069 | 8.573 | 8.676 | 590,834 | -0.05(-0.54%) |
Jan 21, 2003 | 9.084 | 9.296 | 8.573 | 8.723 | 1,299,377 | -0.31(-3.39%) |
Jan 17, 2003 | 9.186 | 9.194 | 8.762 | 9.029 | 808,945 | -0.31(-3.28%) |
Jan 16, 2003 | 9.799 | 9.894 | 9.312 | 9.336 | 1,129,495 | -0.45(-4.58%) |
Jan 15, 2003 | 10.19 | 10.28 | 9.430 | 9.784 | 1,425,230 | -0.39(-3.79%) |
Jan 14, 2003 | 10.03 | 10.29 | 9.957 | 10.17 | 497,176 | +0.10(+1.01%) |
Jan 13, 2003 | 10.26 | 10.60 | 10.02 | 10.07 | 931,744 | -0.12(-1.23%) |
Jan 10, 2003 | 10.00 | 10.83 | 9.925 | 10.19 | 1,097,173 | +0.01(+0.07%) |
Jan 09, 2003 | 10.06 | 10.44 | 9.925 | 10.18 | 948,287 | +0.27(+2.69%) |
Jan 08, 2003 | 10.51 | 10.53 | 9.847 | 9.917 | 670,876 | -0.61(-5.82%) |
Jan 07, 2003 | 10.61 | 10.83 | 10.29 | 10.53 | 975,519 | -0.02(-0.22%) |
Jan 06, 2003 | 9.768 | 10.79 | 9.768 | 10.55 | 936,453 | +0.82(+8.39%) |
Jan 03, 2003 | 9.799 | 10.04 | 9.666 | 9.737 | 644,535 | -0.05(-0.49%) |
Jan 02, 2003 | 9.116 | 9.807 | 9.053 | 9.784 | 893,059 | +0.78(+8.65%) |
Dec 31, 2002 | 8.856 | 9.194 | 8.856 | 9.006 | 598,087 | +0.17(+1.95%) |
Dec 30, 2002 | 9.006 | 9.139 | 8.668 | 8.834 | 640,717 | -0.09(-0.96%) |
Dec 27, 2002 | 9.021 | 9.124 | 8.817 | 8.919 | 358,980 | -0.09(-1.05%) |
Dec 26, 2002 | 8.919 | 9.257 | 8.896 | 9.014 | 543,878 | +0.17(+1.96%) |
Dec 24, 2002 | 8.974 | 9.045 | 8.833 | 8.841 | 169,246 | -0.13(-1.40%) |
Dec 23, 2002 | 8.581 | 9.045 | 8.495 | 8.966 | 404,027 | +0.39(+4.58%) |
Dec 20, 2002 | 8.581 | 9.076 | 8.495 | 8.573 | 1,098,445 | -0.09(-1.09%) |
Dec 19, 2002 | 8.684 | 8.959 | 8.550 | 8.668 | 1,069,432 | -0.06(-0.72%) |
Dec 18, 2002 | 9.037 | 9.045 | 8.652 | 8.731 | 871,299 | -0.47(-5.12%) |
Dec 17, 2002 | 9.461 | 9.572 | 9.108 | 9.202 | 1,465,697 | -0.21(-2.25%) |
Dec 16, 2002 | 9.021 | 9.627 | 8.911 | 9.414 | 1,066,123 | +0.40(+4.44%) |
Dec 13, 2002 | 9.037 | 9.289 | 8.526 | 9.014 | 1,900,138 | -0.37(-3.93%) |
Dec 12, 2002 | 9.524 | 9.823 | 9.281 | 9.383 | 815,562 | +0.02(+0.25%) |
Dec 11, 2002 | 9.391 | 9.815 | 9.241 | 9.359 | 464,345 | -0.25(-2.62%) |
Dec 10, 2002 | 9.116 | 9.744 | 8.935 | 9.611 | 1,051,362 | +0.61(+6.72%) |
Dec 09, 2002 | 10.18 | 10.18 | 8.880 | 9.006 | 1,465,188 | -1.26(-12.25%) |
Dec 06, 2002 | 9.972 | 10.42 | 9.941 | 10.26 | 508,502 | +0.03(+0.31%) |
Dec 05, 2002 | 10.40 | 10.88 | 10.10 | 10.23 | 837,959 | -0.08(-0.76%) |
Dec 04, 2002 | 10.91 | 10.92 | 10.09 | 10.31 | 1,085,847 | -0.65(-5.95%) |
Dec 03, 2002 | 11.53 | 11.53 | 10.96 | 10.96 | 846,358 | -0.83(-7.00%) |