Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 9.545 | 9.605 | 9.545 | 9.605 | 33,535 | +0.06(+0.61%) |
Feb 27, 2003 | 9.547 | 9.587 | 9.540 | 9.547 | 127,221 | +0.00(+0.00%) |
Feb 26, 2003 | 9.588 | 9.588 | 9.528 | 9.547 | 37,793 | +0.01(+0.08%) |
Feb 25, 2003 | 9.510 | 9.540 | 9.474 | 9.540 | 79,845 | -0.06(-0.65%) |
Feb 24, 2003 | 9.502 | 9.645 | 9.485 | 9.602 | 185,774 | +0.05(+0.55%) |
Feb 21, 2003 | 9.551 | 9.568 | 9.519 | 9.549 | 9,581 | +0.05(+0.47%) |
Feb 20, 2003 | 9.519 | 9.519 | 9.487 | 9.504 | 94,218 | -0.05(-0.47%) |
Feb 19, 2003 | 9.534 | 9.566 | 9.510 | 9.549 | 91,556 | -0.00(-0.04%) |
Feb 18, 2003 | 9.489 | 9.581 | 9.489 | 9.553 | 92,621 | +0.18(+1.90%) |
Feb 14, 2003 | 9.410 | 9.419 | 9.372 | 9.374 | 186,307 | -0.06(-0.68%) |
Feb 13, 2003 | 9.386 | 9.442 | 9.386 | 9.438 | 51,633 | -0.10(-1.08%) |
Feb 12, 2003 | 9.570 | 9.577 | 9.541 | 9.541 | 70,264 | +0.02(+0.18%) |
Feb 11, 2003 | 9.508 | 9.543 | 9.489 | 9.525 | 42,052 | -0.02(-0.26%) |
Feb 10, 2003 | 9.562 | 9.588 | 9.519 | 9.549 | 29,276 | -0.00(-0.04%) |
Feb 07, 2003 | 9.596 | 9.598 | 9.519 | 9.553 | 17,566 | +0.01(+0.12%) |
Feb 06, 2003 | 9.498 | 9.541 | 9.498 | 9.541 | 12,243 | -0.06(-0.63%) |
Feb 05, 2003 | 9.675 | 9.675 | 9.583 | 9.602 | 118,172 | -0.09(-0.95%) |
Feb 04, 2003 | 9.650 | 9.701 | 9.650 | 9.694 | 43,649 | +0.02(+0.21%) |
Feb 03, 2003 | 9.692 | 9.692 | 9.632 | 9.673 | 28,212 | -0.13(-1.36%) |
Jan 31, 2003 | 9.758 | 9.806 | 9.758 | 9.806 | 457,783 | +0.08(+0.87%) |
Jan 30, 2003 | 9.769 | 9.769 | 9.707 | 9.722 | 793,669 | -0.06(-0.63%) |
Jan 29, 2003 | 9.697 | 9.786 | 9.656 | 9.784 | 929,407 | +0.04(+0.44%) |
Jan 28, 2003 | 9.750 | 9.788 | 9.731 | 9.741 | 315,125 | -0.07(-0.67%) |
Jan 27, 2003 | 9.816 | 9.880 | 9.769 | 9.806 | 633,444 | -0.12(-1.21%) |
Jan 24, 2003 | 9.975 | 9.975 | 9.883 | 9.927 | 552,001 | -0.09(-0.92%) |
Jan 23, 2003 | 10.01 | 10.02 | 9.949 | 10.02 | 25,018 | +0.12(+1.18%) |
Jan 22, 2003 | 9.848 | 9.947 | 9.848 | 9.902 | 83,572 | -0.06(-0.62%) |
Jan 21, 2003 | 9.992 | 9.992 | 9.928 | 9.964 | 114,445 | -0.08(-0.84%) |
Jan 17, 2003 | 10.01 | 10.06 | 10.01 | 10.05 | 53,762 | -0.05(-0.48%) |
Jan 16, 2003 | 10.09 | 10.11 | 10.05 | 10.10 | 24,486 | -0.02(-0.19%) |
Jan 15, 2003 | 10.14 | 10.15 | 10.07 | 10.12 | 95,815 | +0.00(+0.02%) |
Jan 14, 2003 | 10.10 | 10.14 | 10.09 | 10.11 | 59,086 | +0.00(+0.04%) |
Jan 13, 2003 | 10.04 | 10.12 | 10.04 | 10.11 | 151,707 | +0.01(+0.13%) |
Jan 10, 2003 | 10.01 | 10.11 | 9.968 | 10.10 | 79,845 | +0.10(+0.96%) |
Jan 09, 2003 | 9.960 | 10.00 | 9.960 | 10.00 | 4,790 | +0.08(+0.76%) |
Jan 08, 2003 | 9.865 | 9.927 | 9.865 | 9.927 | 55,892 | +0.02(+0.25%) |
Jan 07, 2003 | 9.880 | 9.919 | 9.865 | 9.902 | 32,470 | -0.06(-0.64%) |
Jan 06, 2003 | 9.853 | 10.00 | 9.853 | 9.966 | 208,664 | +0.23(+2.31%) |
Jan 03, 2003 | 9.739 | 9.769 | 9.724 | 9.741 | 116,575 | +0.08(+0.80%) |
Jan 02, 2003 | 9.596 | 9.664 | 9.596 | 9.664 | 50,569 | +0.16(+1.72%) |
Dec 31, 2002 | 9.564 | 9.607 | 9.491 | 9.500 | 83,572 | -0.07(-0.75%) |
Dec 30, 2002 | 9.508 | 9.572 | 9.479 | 9.572 | 50,569 | +0.01(+0.10%) |
Dec 27, 2002 | 9.635 | 9.635 | 9.521 | 9.562 | 55,892 | -0.16(-1.62%) |
Dec 26, 2002 | 9.675 | 9.720 | 9.660 | 9.720 | 10,113 | +0.03(+0.27%) |
Dec 24, 2002 | 9.665 | 9.709 | 9.652 | 9.694 | 15,969 | -0.02(-0.17%) |
Dec 23, 2002 | 9.647 | 9.711 | 9.611 | 9.711 | 37,793 | -0.02(-0.15%) |
Dec 20, 2002 | 9.731 | 9.778 | 9.726 | 9.726 | 73,990 | +0.03(+0.33%) |
Dec 19, 2002 | 9.699 | 9.737 | 9.694 | 9.694 | 19,163 | +0.03(+0.33%) |
Dec 18, 2002 | 9.831 | 9.833 | 9.656 | 9.662 | 1,300,424 | -0.19(-1.91%) |
Dec 17, 2002 | 9.897 | 9.898 | 9.850 | 9.850 | 116,042 | -0.02(-0.19%) |
Dec 16, 2002 | 9.769 | 9.870 | 9.769 | 9.868 | 460,445 | +0.09(+0.94%) |
Dec 13, 2002 | 9.778 | 9.816 | 9.773 | 9.776 | 39,922 | -0.12(-1.23%) |
Dec 12, 2002 | 9.870 | 9.898 | 9.857 | 9.898 | 113,913 | +0.12(+1.27%) |
Dec 11, 2002 | 9.759 | 9.786 | 9.716 | 9.774 | 186,839 | -0.04(-0.44%) |
Dec 10, 2002 | 9.780 | 9.833 | 9.771 | 9.818 | 46,842 | -0.01(-0.13%) |
Dec 09, 2002 | 9.908 | 9.908 | 9.806 | 9.831 | 142,125 | -0.09(-0.91%) |
Dec 06, 2002 | 9.927 | 9.974 | 9.902 | 9.921 | 68,667 | -0.03(-0.26%) |
Dec 05, 2002 | 10.00 | 10.00 | 9.900 | 9.947 | 58,553 | +0.02(+0.15%) |
Dec 04, 2002 | 9.945 | 9.947 | 9.902 | 9.932 | 73,458 | -0.10(-1.03%) |
Dec 03, 2002 | 10.10 | 10.10 | 10.02 | 10.04 | 18,098 | -0.13(-1.24%) |