Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 8.623 | 8.950 | 8.588 | 8.932 | 1,751,500 | +0.31(+3.60%) |
Feb 27, 2003 | 8.500 | 8.625 | 8.425 | 8.623 | 1,038,800 | +0.14(+1.62%) |
Feb 26, 2003 | 8.375 | 8.492 | 8.315 | 8.485 | 1,301,700 | -0.01(-0.09%) |
Feb 25, 2003 | 8.225 | 8.492 | 7.925 | 8.492 | 2,330,000 | +0.57(+7.16%) |
Feb 24, 2003 | 8.225 | 8.225 | 7.900 | 7.925 | 981,300 | -0.39(-4.66%) |
Feb 21, 2003 | 8.193 | 8.312 | 8.035 | 8.312 | 684,000 | +0.18(+2.24%) |
Feb 20, 2003 | 8.125 | 8.238 | 8.078 | 8.130 | 661,800 | +0.03(+0.31%) |
Feb 19, 2003 | 8.137 | 8.250 | 8.005 | 8.105 | 665,000 | -0.09(-1.16%) |
Feb 18, 2003 | 8.050 | 8.250 | 8.000 | 8.200 | 707,400 | +0.25(+3.21%) |
Feb 14, 2003 | 7.612 | 7.987 | 7.590 | 7.945 | 1,088,300 | +0.36(+4.68%) |
Feb 13, 2003 | 7.763 | 7.763 | 7.450 | 7.590 | 1,087,300 | -0.11(-1.43%) |
Feb 12, 2003 | 7.777 | 7.832 | 7.603 | 7.700 | 714,300 | -0.13(-1.69%) |
Feb 11, 2003 | 7.975 | 8.000 | 7.795 | 7.832 | 648,400 | -0.02(-0.25%) |
Feb 10, 2003 | 7.775 | 7.872 | 7.580 | 7.853 | 805,400 | +0.06(+0.77%) |
Feb 07, 2003 | 8.072 | 8.098 | 7.750 | 7.793 | 677,100 | -0.28(-3.47%) |
Feb 06, 2003 | 8.053 | 8.200 | 8.033 | 8.072 | 748,400 | -0.08(-1.01%) |
Feb 05, 2003 | 8.098 | 8.350 | 8.050 | 8.155 | 1,267,100 | +0.18(+2.29%) |
Feb 04, 2003 | 7.950 | 7.978 | 7.838 | 7.973 | 710,700 | -0.08(-0.96%) |
Feb 03, 2003 | 8.008 | 8.125 | 7.883 | 8.050 | 791,100 | +0.06(+0.78%) |
Jan 31, 2003 | 8.000 | 8.057 | 7.850 | 7.987 | 703,400 | -0.07(-0.84%) |
Jan 30, 2003 | 8.027 | 8.175 | 7.963 | 8.055 | 1,022,800 | +0.07(+0.88%) |
Jan 29, 2003 | 7.900 | 7.987 | 7.710 | 7.985 | 780,600 | +0.06(+0.69%) |
Jan 28, 2003 | 7.950 | 7.975 | 7.755 | 7.930 | 729,800 | +0.08(+1.08%) |
Jan 27, 2003 | 7.963 | 7.965 | 7.730 | 7.845 | 781,200 | -0.18(-2.24%) |
Jan 24, 2003 | 8.125 | 8.162 | 7.940 | 8.025 | 918,700 | -0.14(-1.68%) |
Jan 23, 2003 | 8.200 | 8.207 | 7.912 | 8.162 | 1,563,600 | +0.04(+0.52%) |
Jan 22, 2003 | 7.562 | 8.250 | 7.562 | 8.120 | 3,697,000 | +0.83(+11.35%) |
Jan 21, 2003 | 7.628 | 7.805 | 7.258 | 7.293 | 1,168,300 | -0.27(-3.60%) |
Jan 17, 2003 | 7.745 | 7.875 | 7.558 | 7.565 | 680,900 | -0.22(-2.79%) |
Jan 16, 2003 | 7.793 | 7.808 | 7.650 | 7.782 | 884,200 | +0.09(+1.24%) |
Jan 15, 2003 | 7.598 | 7.725 | 7.350 | 7.688 | 1,826,100 | +0.10(+1.32%) |
Jan 14, 2003 | 7.992 | 7.995 | 7.500 | 7.588 | 2,326,000 | -0.40(-5.04%) |
Jan 13, 2003 | 8.385 | 8.438 | 7.803 | 7.990 | 2,064,800 | -0.36(-4.31%) |
Jan 10, 2003 | 8.250 | 8.500 | 8.242 | 8.350 | 837,200 | +0.00(+0.06%) |
Jan 09, 2003 | 8.250 | 8.550 | 8.250 | 8.345 | 1,267,100 | -0.06(-0.77%) |
Jan 08, 2003 | 8.707 | 8.750 | 8.188 | 8.410 | 1,520,500 | -0.24(-2.75%) |
Jan 07, 2003 | 8.510 | 8.738 | 8.475 | 8.648 | 1,602,200 | +0.20(+2.37%) |
Jan 06, 2003 | 8.315 | 8.463 | 8.205 | 8.447 | 995,700 | +0.13(+1.59%) |
Jan 03, 2003 | 8.463 | 8.495 | 8.270 | 8.315 | 492,500 | -0.12(-1.39%) |
Jan 02, 2003 | 8.410 | 8.500 | 8.300 | 8.432 | 975,100 | +0.20(+2.46%) |
Dec 31, 2002 | 8.270 | 8.305 | 8.030 | 8.230 | 1,025,400 | -0.01(-0.12%) |
Dec 30, 2002 | 8.000 | 8.285 | 7.850 | 8.240 | 794,100 | +0.36(+4.60%) |
Dec 27, 2002 | 8.090 | 8.150 | 7.875 | 7.878 | 417,100 | -0.27(-3.31%) |
Dec 26, 2002 | 8.060 | 8.338 | 8.012 | 8.148 | 361,800 | +0.13(+1.65%) |
Dec 24, 2002 | 8.062 | 8.070 | 8.000 | 8.015 | 552,400 | -0.07(-0.87%) |
Dec 23, 2002 | 8.330 | 8.352 | 8.050 | 8.085 | 707,200 | -0.26(-3.17%) |
Dec 20, 2002 | 8.140 | 8.390 | 8.140 | 8.350 | 765,000 | +0.31(+3.89%) |
Dec 19, 2002 | 8.100 | 8.373 | 8.030 | 8.037 | 870,900 | +0.12(+1.48%) |
Dec 18, 2002 | 8.225 | 8.227 | 7.862 | 7.920 | 773,600 | -0.34(-4.15%) |
Dec 17, 2002 | 8.303 | 8.315 | 8.190 | 8.262 | 674,500 | -0.06(-0.66%) |
Dec 16, 2002 | 8.225 | 8.485 | 8.143 | 8.318 | 762,200 | +0.19(+2.37%) |
Dec 13, 2002 | 8.238 | 8.262 | 8.085 | 8.125 | 457,500 | -0.19(-2.23%) |
Dec 12, 2002 | 8.150 | 8.360 | 8.065 | 8.310 | 750,200 | +0.23(+2.88%) |
Dec 11, 2002 | 8.025 | 8.235 | 7.938 | 8.078 | 512,900 | +0.03(+0.31%) |
Dec 10, 2002 | 7.763 | 8.100 | 7.750 | 8.053 | 1,259,500 | +0.32(+4.07%) |
Dec 09, 2002 | 8.125 | 8.325 | 7.707 | 7.737 | 2,004,200 | -0.74(-8.73%) |
Dec 06, 2002 | 8.053 | 8.498 | 8.027 | 8.477 | 573,300 | +0.22(+2.66%) |
Dec 05, 2002 | 8.620 | 8.620 | 8.165 | 8.258 | 744,500 | -0.27(-3.14%) |
Dec 04, 2002 | 8.338 | 8.625 | 8.255 | 8.525 | 674,000 | +0.05(+0.56%) |
Dec 03, 2002 | 8.602 | 8.700 | 8.475 | 8.477 | 707,200 | -0.14(-1.62%) |