Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 8.616 | 8.677 | 8.602 | 8.673 | 61,820 | +0.04(+0.51%) |
Feb 27, 2003 | 8.523 | 8.704 | 8.523 | 8.629 | 51,177 | +0.04(+0.46%) |
Feb 26, 2003 | 8.501 | 8.589 | 8.501 | 8.589 | 20,153 | +0.03(+0.31%) |
Feb 25, 2003 | 8.457 | 8.563 | 8.412 | 8.563 | 36,684 | +0.14(+1.62%) |
Feb 24, 2003 | 8.395 | 8.430 | 8.395 | 8.426 | 10,416 | -0.05(-0.63%) |
Feb 21, 2003 | 8.439 | 8.479 | 8.426 | 8.479 | 45,969 | +0.00(+0.05%) |
Feb 20, 2003 | 8.430 | 8.474 | 8.355 | 8.474 | 77,219 | +0.10(+1.21%) |
Feb 19, 2003 | 8.351 | 8.390 | 8.351 | 8.373 | 4,528 | -0.06(-0.73%) |
Feb 18, 2003 | 8.390 | 8.435 | 8.324 | 8.435 | 13,134 | +0.07(+0.79%) |
Feb 14, 2003 | 8.404 | 8.412 | 8.337 | 8.368 | 5,887 | +0.04(+0.48%) |
Feb 13, 2003 | 8.364 | 8.368 | 8.324 | 8.329 | 25,135 | -0.04(-0.48%) |
Feb 12, 2003 | 8.452 | 8.452 | 8.324 | 8.368 | 28,985 | +0.02(+0.26%) |
Feb 11, 2003 | 8.329 | 8.359 | 8.324 | 8.346 | 36,684 | +0.02(+0.21%) |
Feb 10, 2003 | 8.258 | 8.412 | 8.258 | 8.329 | 44,610 | +0.07(+0.86%) |
Feb 07, 2003 | 8.258 | 8.479 | 8.258 | 8.258 | 76,539 | -0.01(-0.16%) |
Feb 06, 2003 | 8.170 | 8.324 | 8.170 | 8.271 | 13,360 | -0.08(-1.00%) |
Feb 05, 2003 | 8.359 | 8.412 | 8.355 | 8.355 | 27,626 | -0.01(-0.16%) |
Feb 04, 2003 | 8.346 | 8.386 | 8.346 | 8.368 | 29,664 | +0.02(+0.21%) |
Feb 03, 2003 | 8.435 | 8.435 | 8.342 | 8.351 | 19,927 | +0.00(+0.05%) |
Jan 31, 2003 | 7.949 | 8.435 | 7.949 | 8.346 | 119,338 | +0.00(+0.00%) |
Jan 30, 2003 | 6.867 | 8.346 | 7.286 | 8.346 | 185,960 | +1.48(+21.54%) |
Jan 29, 2003 | 6.854 | 6.871 | 6.756 | 6.867 | 14,039 | -0.12(-1.71%) |
Jan 28, 2003 | 6.964 | 6.991 | 6.964 | 6.986 | 13,360 | +0.06(+0.83%) |
Jan 27, 2003 | 6.977 | 6.977 | 6.889 | 6.929 | 38,949 | +0.04(+0.58%) |
Jan 24, 2003 | 6.845 | 7.066 | 6.805 | 6.889 | 30,344 | -0.00(-0.06%) |
Jan 23, 2003 | 6.845 | 6.968 | 6.845 | 6.893 | 21,739 | -0.06(-0.89%) |
Jan 22, 2003 | 6.964 | 6.964 | 6.871 | 6.955 | 2,943 | -0.01(-0.19%) |
Jan 21, 2003 | 6.915 | 6.973 | 6.911 | 6.968 | 6,114 | +0.10(+1.48%) |
Jan 17, 2003 | 6.867 | 7.057 | 6.867 | 6.867 | 7,925 | +0.00(+0.00%) |
Jan 16, 2003 | 7.013 | 7.013 | 6.867 | 6.867 | 7,019 | -0.07(-1.02%) |
Jan 15, 2003 | 6.867 | 7.021 | 6.867 | 6.938 | 51,856 | -0.12(-1.75%) |
Jan 14, 2003 | 6.982 | 7.061 | 6.982 | 7.061 | 679 | +0.19(+2.83%) |
Jan 13, 2003 | 6.955 | 6.986 | 6.867 | 6.867 | 18,795 | -0.12(-1.71%) |
Jan 10, 2003 | 6.933 | 7.044 | 6.933 | 6.986 | 3,849 | -0.08(-1.06%) |
Jan 09, 2003 | 6.871 | 7.061 | 6.871 | 7.061 | 13,360 | +0.19(+2.83%) |
Jan 08, 2003 | 6.955 | 6.955 | 6.779 | 6.867 | 14,492 | -0.04(-0.64%) |
Jan 07, 2003 | 7.008 | 7.008 | 6.779 | 6.911 | 10,643 | -0.15(-2.19%) |
Jan 06, 2003 | 6.986 | 7.176 | 6.867 | 7.066 | 14,945 | +0.18(+2.63%) |
Jan 03, 2003 | 6.845 | 7.021 | 6.779 | 6.885 | 14,492 | -0.10(-1.39%) |
Jan 02, 2003 | 6.779 | 7.167 | 6.779 | 6.982 | 20,833 | +0.11(+1.67%) |
Dec 31, 2002 | 7.101 | 7.216 | 6.862 | 6.867 | 31,702 | -0.20(-2.81%) |
Dec 30, 2002 | 7.066 | 7.110 | 7.044 | 7.066 | 26,494 | -0.11(-1.48%) |
Dec 27, 2002 | 7.074 | 7.185 | 6.920 | 7.172 | 17,889 | -0.22(-2.93%) |
Dec 26, 2002 | 7.507 | 7.507 | 7.295 | 7.388 | 1,585 | -0.12(-1.59%) |
Dec 24, 2002 | 7.392 | 7.507 | 7.392 | 7.507 | 3,623 | +0.00(+0.00%) |
Dec 23, 2002 | 7.414 | 7.507 | 7.375 | 7.507 | 11,548 | +0.05(+0.65%) |
Dec 20, 2002 | 7.507 | 7.507 | 6.880 | 7.459 | 47,780 | +0.06(+0.84%) |
Dec 19, 2002 | 7.397 | 7.397 | 7.176 | 7.397 | 5,434 | +0.29(+4.10%) |
Dec 18, 2002 | 7.317 | 7.322 | 7.105 | 7.105 | 1,585 | -0.23(-3.20%) |
Dec 17, 2002 | 7.353 | 7.370 | 7.340 | 7.340 | 2,943 | -0.06(-0.76%) |
Dec 16, 2002 | 7.242 | 7.397 | 7.242 | 7.397 | 8,378 | +0.22(+3.01%) |
Dec 13, 2002 | 7.286 | 7.331 | 7.180 | 7.180 | 3,396 | -0.21(-2.87%) |
Dec 12, 2002 | 7.344 | 7.397 | 7.220 | 7.392 | 6,114 | +0.05(+0.66%) |
Dec 11, 2002 | 7.074 | 7.344 | 6.964 | 7.344 | 12,907 | +0.24(+3.42%) |
Dec 10, 2002 | 7.074 | 7.225 | 7.026 | 7.101 | 10,190 | +0.04(+0.50%) |
Dec 09, 2002 | 7.176 | 7.361 | 7.066 | 7.066 | 26,041 | -0.11(-1.54%) |
Dec 06, 2002 | 7.180 | 7.180 | 7.176 | 7.176 | 3,849 | -0.00(-0.06%) |
Dec 05, 2002 | 7.300 | 7.388 | 7.180 | 7.180 | 7,699 | +0.00(+0.00%) |
Dec 04, 2002 | 7.565 | 7.834 | 7.180 | 7.180 | 21,739 | -0.38(-5.08%) |
Dec 03, 2002 | 7.673 | 7.834 | 7.516 | 7.565 | 2,264 | -0.14(-1.83%) |