Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 8.507 | 8.601 | 8.498 | 8.578 | 165,314 | +0.13(+1.48%) |
Feb 27, 2003 | 8.601 | 8.601 | 8.404 | 8.453 | 153,458 | -0.13(-1.51%) |
Feb 26, 2003 | 8.583 | 8.605 | 8.529 | 8.583 | 105,362 | -0.04(-0.52%) |
Feb 25, 2003 | 8.605 | 8.646 | 8.498 | 8.628 | 162,182 | -0.02(-0.26%) |
Feb 24, 2003 | 8.690 | 8.695 | 8.538 | 8.650 | 170,682 | -0.02(-0.26%) |
Feb 21, 2003 | 8.632 | 8.726 | 8.516 | 8.672 | 130,416 | +0.02(+0.26%) |
Feb 20, 2003 | 8.762 | 8.798 | 8.587 | 8.650 | 118,337 | -0.13(-1.43%) |
Feb 19, 2003 | 8.543 | 8.780 | 8.543 | 8.775 | 110,060 | +0.21(+2.51%) |
Feb 18, 2003 | 8.605 | 8.739 | 8.534 | 8.561 | 144,733 | +0.05(+0.63%) |
Feb 14, 2003 | 8.583 | 8.605 | 8.480 | 8.507 | 122,140 | -0.03(-0.31%) |
Feb 13, 2003 | 8.561 | 8.601 | 8.471 | 8.534 | 172,919 | +0.08(+1.01%) |
Feb 12, 2003 | 8.806 | 8.824 | 8.449 | 8.449 | 172,472 | -0.31(-3.52%) |
Feb 11, 2003 | 8.449 | 8.757 | 8.422 | 8.757 | 200,435 | +0.31(+3.65%) |
Feb 10, 2003 | 8.494 | 8.494 | 8.270 | 8.449 | 305,573 | -0.07(-0.79%) |
Feb 07, 2003 | 8.543 | 8.601 | 8.426 | 8.516 | 150,997 | -0.02(-0.21%) |
Feb 06, 2003 | 8.762 | 8.762 | 8.404 | 8.534 | 288,349 | -0.24(-2.75%) |
Feb 05, 2003 | 8.762 | 8.963 | 8.748 | 8.775 | 298,191 | -0.50(-5.40%) |
Feb 04, 2003 | 9.227 | 9.289 | 9.151 | 9.276 | 328,391 | +0.06(+0.63%) |
Feb 03, 2003 | 9.169 | 9.231 | 9.070 | 9.218 | 258,373 | +0.06(+0.63%) |
Jan 31, 2003 | 9.075 | 9.160 | 8.941 | 9.160 | 186,789 | +0.08(+0.94%) |
Jan 30, 2003 | 9.066 | 9.097 | 8.985 | 9.075 | 202,224 | +0.04(+0.40%) |
Jan 29, 2003 | 9.039 | 9.075 | 8.967 | 9.039 | 227,278 | -0.00(-0.05%) |
Jan 28, 2003 | 9.030 | 9.093 | 8.976 | 9.043 | 182,315 | +0.04(+0.40%) |
Jan 27, 2003 | 9.039 | 9.052 | 8.923 | 9.008 | 207,369 | -0.01(-0.15%) |
Jan 24, 2003 | 8.985 | 9.052 | 8.985 | 9.021 | 197,750 | -0.02(-0.20%) |
Jan 23, 2003 | 9.008 | 9.075 | 8.950 | 9.039 | 304,231 | +0.08(+0.85%) |
Jan 22, 2003 | 9.075 | 9.093 | 8.963 | 8.963 | 334,654 | -0.06(-0.69%) |
Jan 21, 2003 | 8.941 | 9.119 | 8.860 | 9.025 | 278,729 | +0.17(+1.97%) |
Jan 17, 2003 | 8.824 | 8.936 | 8.762 | 8.851 | 160,392 | +0.07(+0.81%) |
Jan 16, 2003 | 8.708 | 8.829 | 8.699 | 8.780 | 248,306 | +0.07(+0.82%) |
Jan 15, 2003 | 8.663 | 8.717 | 8.583 | 8.708 | 148,089 | +0.09(+1.04%) |
Jan 14, 2003 | 8.619 | 8.650 | 8.520 | 8.619 | 93,730 | +0.00(+0.00%) |
Jan 13, 2003 | 8.583 | 8.668 | 8.498 | 8.619 | 136,009 | +0.04(+0.42%) |
Jan 10, 2003 | 8.498 | 8.583 | 8.498 | 8.583 | 109,612 | +0.04(+0.42%) |
Jan 09, 2003 | 8.529 | 8.583 | 8.494 | 8.547 | 151,668 | +0.01(+0.10%) |
Jan 08, 2003 | 8.476 | 8.578 | 8.453 | 8.538 | 94,177 | +0.02(+0.26%) |
Jan 07, 2003 | 8.583 | 8.583 | 8.494 | 8.516 | 121,916 | -0.07(-0.78%) |
Jan 06, 2003 | 8.596 | 8.605 | 8.498 | 8.583 | 272,690 | +0.03(+0.31%) |
Jan 03, 2003 | 8.359 | 8.583 | 8.359 | 8.556 | 162,629 | +0.17(+2.08%) |
Jan 02, 2003 | 8.337 | 8.395 | 8.270 | 8.382 | 98,875 | +0.11(+1.35%) |
Dec 31, 2002 | 8.203 | 8.382 | 8.181 | 8.270 | 98,427 | +0.04(+0.54%) |
Dec 30, 2002 | 8.404 | 8.449 | 8.149 | 8.225 | 150,773 | -0.13(-1.60%) |
Dec 27, 2002 | 8.310 | 8.377 | 8.203 | 8.359 | 70,465 | +0.05(+0.65%) |
Dec 26, 2002 | 8.248 | 8.337 | 8.167 | 8.306 | 131,311 | +0.13(+1.59%) |
Dec 24, 2002 | 8.194 | 8.261 | 8.114 | 8.176 | 64,425 | +0.03(+0.33%) |
Dec 23, 2002 | 8.055 | 8.234 | 8.051 | 8.149 | 110,955 | +0.00(+0.00%) |
Dec 20, 2002 | 8.203 | 8.234 | 8.118 | 8.149 | 131,759 | -0.03(-0.38%) |
Dec 19, 2002 | 8.207 | 8.248 | 8.114 | 8.181 | 111,178 | -0.02(-0.27%) |
Dec 18, 2002 | 8.203 | 8.266 | 8.172 | 8.203 | 95,967 | +0.02(+0.22%) |
Dec 17, 2002 | 8.207 | 8.248 | 8.091 | 8.185 | 102,454 | -0.02(-0.22%) |
Dec 16, 2002 | 8.158 | 8.404 | 8.051 | 8.203 | 130,193 | +0.07(+0.82%) |
Dec 13, 2002 | 8.114 | 8.181 | 8.096 | 8.136 | 99,993 | +0.02(+0.22%) |
Dec 12, 2002 | 8.149 | 8.198 | 8.105 | 8.118 | 125,048 | +0.08(+1.00%) |
Dec 11, 2002 | 8.033 | 8.091 | 8.029 | 8.038 | 96,862 | -0.05(-0.61%) |
Dec 10, 2002 | 8.060 | 8.136 | 7.957 | 8.087 | 101,336 | +0.06(+0.78%) |
Dec 09, 2002 | 8.002 | 8.114 | 8.002 | 8.024 | 109,836 | +0.00(+0.00%) |
Dec 06, 2002 | 7.912 | 8.131 | 7.895 | 8.024 | 123,482 | +0.00(+0.00%) |
Dec 05, 2002 | 8.136 | 8.136 | 8.006 | 8.024 | 79,189 | -0.09(-1.16%) |
Dec 04, 2002 | 8.091 | 8.154 | 8.020 | 8.118 | 114,534 | +0.07(+0.89%) |
Dec 03, 2002 | 7.930 | 8.091 | 7.930 | 8.046 | 110,283 | +0.02(+0.28%) |