Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 8.220 | 8.328 | 7.885 | 7.885 | 7,415 | -0.21(-2.55%) |
Feb 27, 2003 | 8.466 | 8.466 | 7.984 | 8.092 | 8,634 | -0.42(-4.97%) |
Feb 26, 2003 | 8.525 | 8.525 | 8.515 | 8.515 | 406 | -0.12(-1.37%) |
Feb 25, 2003 | 8.643 | 8.643 | 8.604 | 8.633 | 2,437 | -0.08(-0.90%) |
Feb 24, 2003 | 8.761 | 8.761 | 8.712 | 8.712 | 304 | -0.13(-1.45%) |
Feb 21, 2003 | 8.909 | 8.909 | 8.840 | 8.840 | 1,218 | -0.02(-0.22%) |
Feb 20, 2003 | 8.879 | 8.919 | 8.860 | 8.860 | 406 | +0.11(+1.24%) |
Feb 19, 2003 | 8.751 | 8.751 | 8.751 | 8.751 | 101 | -0.05(-0.56%) |
Feb 18, 2003 | 8.732 | 8.801 | 8.732 | 8.801 | 1,930 | -0.17(-1.87%) |
Feb 14, 2003 | 8.968 | 8.968 | 8.968 | 8.968 | 0 | +0.00(+0.00%) |
Feb 13, 2003 | 8.870 | 8.968 | 8.870 | 8.968 | 406 | +0.00(+0.00%) |
Feb 12, 2003 | 8.929 | 8.968 | 8.929 | 8.968 | 2,133 | +0.04(+0.44%) |
Feb 11, 2003 | 9.106 | 9.116 | 8.860 | 8.929 | 3,758 | -0.19(-2.05%) |
Feb 10, 2003 | 9.116 | 9.116 | 9.116 | 9.116 | 304 | -0.15(-1.59%) |
Feb 07, 2003 | 9.283 | 9.283 | 9.126 | 9.263 | 1,218 | -0.10(-1.05%) |
Feb 06, 2003 | 9.470 | 9.470 | 9.352 | 9.362 | 1,218 | -0.14(-1.45%) |
Feb 05, 2003 | 9.677 | 9.677 | 9.500 | 9.500 | 2,133 | -0.18(-1.83%) |
Feb 04, 2003 | 9.844 | 9.844 | 9.647 | 9.677 | 1,726 | -0.18(-1.80%) |
Feb 03, 2003 | 9.854 | 9.854 | 9.854 | 9.854 | 101 | -0.04(-0.40%) |
Jan 31, 2003 | 9.933 | 10.34 | 9.893 | 9.893 | 3,352 | +0.22(+2.24%) |
Jan 30, 2003 | 10.28 | 9.923 | 9.647 | 9.677 | 2,742 | -0.60(-5.84%) |
Jan 29, 2003 | 9.756 | 10.33 | 9.647 | 10.28 | 12,596 | +0.23(+2.25%) |
Jan 28, 2003 | 10.06 | 10.10 | 9.756 | 10.05 | 7,415 | -0.47(-4.49%) |
Jan 27, 2003 | 10.25 | 11.19 | 10.14 | 10.52 | 10,869 | +0.29(+2.79%) |
Jan 24, 2003 | 9.756 | 10.33 | 9.756 | 10.24 | 3,047 | -0.28(-2.62%) |
Jan 23, 2003 | 10.78 | 10.78 | 9.923 | 10.51 | 4,875 | -0.36(-3.35%) |
Jan 22, 2003 | 10.98 | 10.98 | 10.88 | 10.88 | 609 | -0.17(-1.52%) |
Jan 21, 2003 | 11.17 | 11.17 | 11.05 | 11.05 | 711 | -0.16(-1.41%) |
Jan 17, 2003 | 11.20 | 11.20 | 11.20 | 11.20 | 406 | -0.21(-1.81%) |
Jan 16, 2003 | 11.32 | 11.41 | 11.32 | 11.41 | 812 | +0.46(+4.23%) |
Jan 15, 2003 | 10.06 | 11.05 | 10.06 | 10.95 | 10,970 | -0.06(-0.54%) |
Jan 14, 2003 | 10.59 | 11.32 | 10.59 | 11.01 | 9,853 | +0.75(+7.28%) |
Jan 13, 2003 | 9.835 | 10.26 | 9.834 | 10.26 | 3,555 | +0.15(+1.47%) |
Jan 10, 2003 | 10.11 | 10.11 | 10.11 | 10.11 | 0 | +0.00(+0.00%) |
Jan 09, 2003 | 10.11 | 10.11 | 10.11 | 10.11 | 0 | +0.00(+0.00%) |
Jan 08, 2003 | 10.01 | 10.54 | 10.01 | 10.11 | 2,437 | -0.32(-3.11%) |
Jan 07, 2003 | 10.50 | 10.62 | 10.26 | 10.43 | 3,149 | -0.08(-0.75%) |
Jan 06, 2003 | 11.67 | 12.11 | 9.943 | 10.51 | 11,072 | -0.48(-4.39%) |
Jan 03, 2003 | 10.84 | 11.30 | 10.84 | 11.00 | 2,133 | -0.57(-4.94%) |
Jan 02, 2003 | 11.22 | 11.57 | 10.70 | 11.57 | 7,313 | +0.53(+4.82%) |
Dec 31, 2002 | 10.52 | 11.32 | 10.32 | 11.04 | 5,993 | +0.62(+5.95%) |
Dec 30, 2002 | 10.24 | 10.42 | 10.14 | 10.42 | 2,539 | +0.28(+2.72%) |
Dec 27, 2002 | 10.24 | 10.24 | 10.14 | 10.14 | 609 | +0.00(+0.00%) |
Dec 26, 2002 | 9.844 | 10.17 | 9.844 | 10.14 | 2,641 | +0.30(+3.00%) |
Dec 24, 2002 | 9.815 | 9.952 | 9.815 | 9.844 | 7,821 | +0.40(+4.28%) |
Dec 23, 2002 | 9.913 | 9.913 | 8.958 | 9.441 | 6,501 | -0.52(-5.23%) |
Dec 20, 2002 | 9.834 | 9.961 | 9.126 | 9.961 | 3,758 | +0.13(+1.29%) |
Dec 19, 2002 | 9.805 | 9.834 | 9.598 | 9.834 | 711 | +0.38(+4.01%) |
Dec 18, 2002 | 9.455 | 9.455 | 9.455 | 9.455 | 0 | +0.00(+0.00%) |
Dec 17, 2002 | 9.637 | 9.637 | 9.455 | 9.455 | 2,742 | -0.38(-3.85%) |
Dec 16, 2002 | 9.391 | 9.834 | 9.391 | 9.834 | 406 | +0.44(+4.72%) |
Dec 13, 2002 | 9.391 | 9.391 | 9.391 | 9.391 | 0 | +0.00(+0.00%) |
Dec 12, 2002 | 9.391 | 9.391 | 9.391 | 9.391 | 101 | +0.00(+0.00%) |
Dec 11, 2002 | 9.273 | 9.391 | 9.106 | 9.391 | 1,625 | +0.13(+1.38%) |
Dec 10, 2002 | 9.500 | 9.500 | 9.263 | 9.263 | 914 | -0.04(-0.42%) |
Dec 09, 2002 | 9.214 | 9.480 | 9.204 | 9.303 | 2,844 | -0.13(-1.36%) |
Dec 06, 2002 | 9.834 | 9.834 | 8.919 | 9.431 | 5,180 | +0.52(+5.86%) |
Dec 05, 2002 | 8.909 | 8.909 | 8.909 | 8.909 | 812 | -0.29(-3.10%) |
Dec 04, 2002 | 9.352 | 9.411 | 9.007 | 9.194 | 7,212 | -0.26(-2.71%) |
Dec 03, 2002 | 9.441 | 9.450 | 9.441 | 9.450 | 203 | -0.15(-1.54%) |