Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 9.086 | 9.174 | 9.039 | 9.070 | 38,870 | -0.25(-2.73%) |
Feb 27, 2003 | 9.142 | 9.325 | 9.031 | 9.325 | 29,813 | +0.21(+2.36%) |
Feb 26, 2003 | 9.054 | 9.110 | 8.983 | 9.110 | 37,486 | +0.05(+0.53%) |
Feb 25, 2003 | 8.951 | 9.062 | 8.911 | 9.062 | 36,857 | +0.15(+1.69%) |
Feb 24, 2003 | 8.911 | 9.078 | 8.816 | 8.911 | 32,077 | -0.07(-0.80%) |
Feb 21, 2003 | 8.895 | 9.062 | 8.784 | 8.983 | 33,461 | -0.12(-1.31%) |
Feb 20, 2003 | 8.864 | 9.102 | 8.864 | 9.102 | 15,975 | +0.10(+1.15%) |
Feb 19, 2003 | 8.943 | 9.062 | 8.864 | 8.999 | 45,663 | -0.02(-0.26%) |
Feb 18, 2003 | 8.856 | 9.062 | 8.744 | 9.022 | 44,531 | -0.00(-0.01%) |
Feb 14, 2003 | 9.086 | 9.102 | 8.848 | 9.023 | 27,423 | +0.06(+0.62%) |
Feb 13, 2003 | 9.054 | 9.054 | 8.736 | 8.967 | 23,271 | -0.14(-1.48%) |
Feb 12, 2003 | 8.983 | 9.102 | 8.880 | 9.102 | 41,260 | +0.14(+1.60%) |
Feb 11, 2003 | 8.713 | 8.975 | 8.625 | 8.959 | 33,964 | +0.28(+3.21%) |
Feb 10, 2003 | 8.307 | 8.681 | 8.291 | 8.681 | 22,642 | +0.34(+4.09%) |
Feb 07, 2003 | 8.665 | 8.736 | 8.340 | 8.340 | 27,171 | -0.31(-3.58%) |
Feb 06, 2003 | 8.832 | 8.872 | 8.649 | 8.649 | 20,127 | -0.18(-2.07%) |
Feb 05, 2003 | 8.943 | 8.959 | 8.729 | 8.832 | 48,556 | +0.17(+1.93%) |
Feb 04, 2003 | 8.570 | 9.102 | 8.434 | 8.665 | 54,468 | +0.07(+0.82%) |
Feb 03, 2003 | 8.434 | 8.776 | 8.434 | 8.594 | 32,706 | +0.12(+1.42%) |
Jan 31, 2003 | 8.307 | 8.768 | 8.307 | 8.474 | 33,712 | +0.17(+2.01%) |
Jan 30, 2003 | 8.673 | 8.744 | 8.252 | 8.307 | 34,719 | -0.33(-3.78%) |
Jan 29, 2003 | 8.395 | 8.744 | 8.395 | 8.633 | 26,416 | +0.08(+0.93%) |
Jan 28, 2003 | 8.220 | 8.585 | 8.220 | 8.554 | 33,209 | +0.33(+4.06%) |
Jan 27, 2003 | 8.426 | 8.530 | 8.220 | 8.220 | 30,316 | -0.21(-2.54%) |
Jan 24, 2003 | 8.506 | 8.776 | 8.434 | 8.434 | 49,185 | -0.34(-3.89%) |
Jan 23, 2003 | 8.649 | 8.816 | 8.299 | 8.776 | 28,681 | +0.20(+2.32%) |
Jan 22, 2003 | 8.419 | 8.744 | 8.315 | 8.578 | 35,725 | +0.21(+2.57%) |
Jan 21, 2003 | 8.562 | 8.673 | 8.363 | 8.363 | 20,001 | -0.03(-0.38%) |
Jan 17, 2003 | 8.641 | 8.681 | 8.283 | 8.395 | 31,448 | +0.05(+0.57%) |
Jan 16, 2003 | 8.522 | 8.736 | 8.315 | 8.347 | 66,796 | -0.39(-4.45%) |
Jan 15, 2003 | 8.315 | 8.744 | 8.307 | 8.736 | 61,890 | +0.39(+4.66%) |
Jan 14, 2003 | 8.331 | 8.347 | 8.307 | 8.347 | 18,869 | +0.00(+0.01%) |
Jan 13, 2003 | 8.458 | 8.498 | 8.228 | 8.346 | 39,122 | -0.12(-1.42%) |
Jan 10, 2003 | 8.426 | 8.498 | 8.148 | 8.466 | 25,033 | +0.12(+1.43%) |
Jan 09, 2003 | 8.458 | 8.562 | 8.148 | 8.347 | 43,021 | +0.09(+1.15%) |
Jan 08, 2003 | 8.260 | 8.426 | 8.164 | 8.252 | 36,857 | -0.17(-2.07%) |
Jan 07, 2003 | 8.228 | 8.545 | 8.228 | 8.426 | 40,505 | +0.08(+0.95%) |
Jan 06, 2003 | 8.132 | 8.434 | 7.973 | 8.347 | 63,022 | -0.41(-4.63%) |
Jan 02, 2003 | 8.752 | 8.752 | 8.752 | 8.752 | 0 | +0.00(+0.00%) |
Dec 31, 2002 | 8.752 | 8.752 | 8.752 | 8.752 | 0 | +0.00(+0.00%) |
Dec 27, 2002 | 8.752 | 8.752 | 8.752 | 8.752 | 0 | +0.00(+0.00%) |
Dec 26, 2002 | 8.752 | 8.752 | 8.752 | 8.752 | 0 | +0.00(+0.00%) |
Dec 24, 2002 | 8.752 | 8.752 | 8.752 | 8.752 | 0 | +0.00(+0.00%) |
Dec 23, 2002 | 8.752 | 8.752 | 8.752 | 8.752 | 0 | +0.00(+0.00%) |
Dec 20, 2002 | 8.752 | 8.752 | 8.752 | 8.752 | 0 | +0.00(+0.00%) |
Dec 19, 2002 | 8.752 | 8.752 | 8.752 | 8.752 | 0 | +0.00(+0.00%) |
Dec 18, 2002 | 8.752 | 8.752 | 8.752 | 8.752 | 0 | +0.00(+0.00%) |
Dec 17, 2002 | 8.752 | 8.752 | 8.752 | 8.752 | 0 | +0.00(+0.00%) |
Dec 16, 2002 | 8.752 | 8.752 | 8.752 | 8.752 | 0 | +0.00(+0.00%) |
Dec 13, 2002 | 8.752 | 8.752 | 8.752 | 8.752 | 0 | +0.00(+0.00%) |
Dec 12, 2002 | 8.752 | 8.752 | 8.752 | 8.752 | 0 | +0.00(+0.00%) |
Dec 11, 2002 | 8.752 | 8.752 | 8.752 | 8.752 | 0 | +0.00(+0.00%) |
Dec 10, 2002 | 8.752 | 8.752 | 8.752 | 8.752 | 0 | +0.00(+0.00%) |
Dec 09, 2002 | 8.752 | 8.752 | 8.752 | 8.752 | 0 | +0.00(+0.00%) |
Dec 06, 2002 | 8.752 | 8.752 | 8.752 | 8.752 | 0 | +0.00(+0.00%) |
Dec 05, 2002 | 8.752 | 8.752 | 8.752 | 8.752 | 0 | +0.00(+0.00%) |
Dec 04, 2002 | 8.752 | 8.752 | 8.752 | 8.752 | 0 | +0.00(+0.00%) |
Dec 03, 2002 | 8.752 | 8.752 | 8.752 | 8.752 | 0 | +0.00(+0.00%) |