Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 8.711 | 8.711 | 8.479 | 8.515 | 75,000 | -0.20(-2.25%) |
Feb 27, 2003 | 8.523 | 8.744 | 8.497 | 8.711 | 104,503 | +0.19(+2.21%) |
Feb 26, 2003 | 8.167 | 8.613 | 8.142 | 8.523 | 74,448 | +0.38(+4.68%) |
Feb 25, 2003 | 8.087 | 8.204 | 8.073 | 8.142 | 47,426 | +0.10(+1.26%) |
Feb 24, 2003 | 8.196 | 8.262 | 7.997 | 8.040 | 92,095 | -0.12(-1.51%) |
Feb 21, 2003 | 8.178 | 8.229 | 8.124 | 8.164 | 89,062 | +0.00(+0.04%) |
Feb 20, 2003 | 8.178 | 8.196 | 8.160 | 8.160 | 81,342 | -0.04(-0.44%) |
Feb 19, 2003 | 8.178 | 8.196 | 8.156 | 8.196 | 73,345 | +0.04(+0.44%) |
Feb 18, 2003 | 8.142 | 8.233 | 8.124 | 8.160 | 150,827 | -0.04(-0.44%) |
Feb 14, 2003 | 8.196 | 8.218 | 8.160 | 8.196 | 62,316 | -0.02(-0.26%) |
Feb 13, 2003 | 8.142 | 8.269 | 8.124 | 8.218 | 56,250 | +0.08(+0.94%) |
Feb 12, 2003 | 8.287 | 8.294 | 8.138 | 8.142 | 66,728 | -0.12(-1.41%) |
Feb 11, 2003 | 8.106 | 8.258 | 8.087 | 8.258 | 91,820 | +0.19(+2.34%) |
Feb 10, 2003 | 7.834 | 8.069 | 7.823 | 8.069 | 95,404 | +0.16(+2.06%) |
Feb 07, 2003 | 7.997 | 8.055 | 7.906 | 7.906 | 86,856 | -0.12(-1.49%) |
Feb 06, 2003 | 8.015 | 8.087 | 7.961 | 8.026 | 85,202 | +0.03(+0.36%) |
Feb 05, 2003 | 7.950 | 8.048 | 7.913 | 7.997 | 102,022 | -0.04(-0.45%) |
Feb 04, 2003 | 8.233 | 8.233 | 8.015 | 8.033 | 124,081 | -0.20(-2.42%) |
Feb 03, 2003 | 8.341 | 8.341 | 8.167 | 8.233 | 45,220 | -0.07(-0.83%) |
Jan 31, 2003 | 8.124 | 8.316 | 8.124 | 8.301 | 75,827 | +0.18(+2.19%) |
Jan 30, 2003 | 8.486 | 8.486 | 8.124 | 8.124 | 106,158 | -0.33(-3.86%) |
Jan 29, 2003 | 8.541 | 8.541 | 8.407 | 8.450 | 56,801 | -0.04(-0.43%) |
Jan 28, 2003 | 8.414 | 8.610 | 8.160 | 8.486 | 104,779 | +0.14(+1.69%) |
Jan 27, 2003 | 8.305 | 8.396 | 8.142 | 8.345 | 98,161 | -0.01(-0.17%) |
Jan 24, 2003 | 8.541 | 8.541 | 8.359 | 8.359 | 66,728 | -0.13(-1.50%) |
Jan 23, 2003 | 8.740 | 8.758 | 8.432 | 8.486 | 133,180 | -0.25(-2.90%) |
Jan 22, 2003 | 8.849 | 8.849 | 8.718 | 8.740 | 94,853 | -0.05(-0.54%) |
Jan 21, 2003 | 8.631 | 8.824 | 8.599 | 8.787 | 157,169 | +0.26(+3.11%) |
Jan 17, 2003 | 8.486 | 8.631 | 8.363 | 8.523 | 55,698 | +0.00(+0.04%) |
Jan 16, 2003 | 8.450 | 8.697 | 8.432 | 8.519 | 74,448 | +0.13(+1.60%) |
Jan 15, 2003 | 8.341 | 8.457 | 8.276 | 8.385 | 78,033 | +0.04(+0.43%) |
Jan 14, 2003 | 8.378 | 8.378 | 8.051 | 8.349 | 194,118 | +0.01(+0.09%) |
Jan 13, 2003 | 8.378 | 8.414 | 8.287 | 8.341 | 81,066 | -0.02(-0.22%) |
Jan 10, 2003 | 8.414 | 8.421 | 8.341 | 8.359 | 50,459 | -0.04(-0.43%) |
Jan 09, 2003 | 8.341 | 8.508 | 8.341 | 8.396 | 66,728 | +0.05(+0.61%) |
Jan 08, 2003 | 8.461 | 8.512 | 8.345 | 8.345 | 64,522 | -0.12(-1.37%) |
Jan 07, 2003 | 8.577 | 8.650 | 8.457 | 8.461 | 56,525 | -0.08(-0.93%) |
Jan 06, 2003 | 8.378 | 8.559 | 8.374 | 8.541 | 42,463 | +0.18(+2.17%) |
Jan 03, 2003 | 8.432 | 8.436 | 8.349 | 8.359 | 78,860 | -0.15(-1.71%) |
Jan 02, 2003 | 8.396 | 8.505 | 8.341 | 8.505 | 54,871 | +0.11(+1.30%) |
Dec 31, 2002 | 8.359 | 8.577 | 8.359 | 8.396 | 79,136 | +0.04(+0.43%) |
Dec 30, 2002 | 8.341 | 8.486 | 8.341 | 8.359 | 109,742 | +0.02(+0.22%) |
Dec 27, 2002 | 8.650 | 8.650 | 8.341 | 8.341 | 76,103 | -0.29(-3.36%) |
Dec 26, 2002 | 8.631 | 8.664 | 8.595 | 8.631 | 21,783 | -0.04(-0.46%) |
Dec 24, 2002 | 8.650 | 8.704 | 8.650 | 8.671 | 15,716 | +0.00(+0.04%) |
Dec 23, 2002 | 8.505 | 8.758 | 8.501 | 8.668 | 67,279 | +0.13(+1.49%) |
Dec 20, 2002 | 8.613 | 8.642 | 8.378 | 8.541 | 225,000 | -0.25(-2.89%) |
Dec 19, 2002 | 8.853 | 8.929 | 8.704 | 8.795 | 43,290 | -0.05(-0.61%) |
Dec 18, 2002 | 8.885 | 9.103 | 8.824 | 8.849 | 69,485 | -0.02(-0.20%) |
Dec 17, 2002 | 8.849 | 8.907 | 8.831 | 8.867 | 28,952 | +0.02(+0.20%) |
Dec 16, 2002 | 8.671 | 8.849 | 8.650 | 8.849 | 56,801 | +0.18(+2.05%) |
Dec 13, 2002 | 8.795 | 8.849 | 8.671 | 8.671 | 36,397 | -0.14(-1.60%) |
Dec 12, 2002 | 8.668 | 8.864 | 8.559 | 8.813 | 86,305 | +0.16(+1.89%) |
Dec 11, 2002 | 8.686 | 8.686 | 8.577 | 8.650 | 46,599 | +0.00(+0.00%) |
Dec 10, 2002 | 8.650 | 8.740 | 8.635 | 8.650 | 53,768 | +0.02(+0.21%) |
Dec 09, 2002 | 8.650 | 8.668 | 8.486 | 8.631 | 126,838 | -0.06(-0.71%) |
Dec 06, 2002 | 8.722 | 8.777 | 8.541 | 8.693 | 130,147 | -0.05(-0.54%) |
Dec 05, 2002 | 8.722 | 8.777 | 8.668 | 8.740 | 87,132 | +0.07(+0.84%) |
Dec 04, 2002 | 8.668 | 8.737 | 8.631 | 8.668 | 68,658 | -0.01(-0.17%) |
Dec 03, 2002 | 8.722 | 8.849 | 8.650 | 8.682 | 65,625 | -0.00(-0.04%) |