Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 7.520 | 7.520 | 7.445 | 7.460 | 23,935 | -0.06(-0.80%) |
Feb 27, 2003 | 7.520 | 7.520 | 7.490 | 7.520 | 39,361 | -0.04(-0.50%) |
Feb 26, 2003 | 7.505 | 7.558 | 7.445 | 7.558 | 1,196 | +0.05(+0.60%) |
Feb 25, 2003 | 7.415 | 7.520 | 7.302 | 7.513 | 13,563 | +0.10(+1.31%) |
Feb 24, 2003 | 7.746 | 7.805 | 7.219 | 7.416 | 51,462 | -0.34(-4.44%) |
Feb 21, 2003 | 8.031 | 8.031 | 7.708 | 7.760 | 16,755 | -0.27(-3.38%) |
Feb 20, 2003 | 7.934 | 8.084 | 7.873 | 8.031 | 21,808 | +0.26(+3.29%) |
Feb 19, 2003 | 8.046 | 8.046 | 7.528 | 7.776 | 15,957 | -0.20(-2.45%) |
Feb 18, 2003 | 8.159 | 8.197 | 7.821 | 7.971 | 17,154 | -0.22(-2.66%) |
Feb 14, 2003 | 8.272 | 8.272 | 7.633 | 8.189 | 74,999 | -0.07(-0.82%) |
Feb 13, 2003 | 8.167 | 8.257 | 8.122 | 8.257 | 4,920 | -0.03(-0.35%) |
Feb 12, 2003 | 8.092 | 8.648 | 8.092 | 8.286 | 56,515 | -0.12(-1.44%) |
Feb 11, 2003 | 8.272 | 8.407 | 8.092 | 8.407 | 51,462 | -0.20(-2.35%) |
Feb 10, 2003 | 9.024 | 9.024 | 8.310 | 8.610 | 27,526 | -0.41(-4.59%) |
Feb 07, 2003 | 9.069 | 9.069 | 9.017 | 9.024 | 7,446 | -0.17(-1.88%) |
Feb 06, 2003 | 9.212 | 9.310 | 9.137 | 9.197 | 10,372 | +0.00(+0.00%) |
Feb 05, 2003 | 9.144 | 9.287 | 9.144 | 9.197 | 7,579 | -0.08(-0.81%) |
Feb 04, 2003 | 9.197 | 9.272 | 8.798 | 9.272 | 8,643 | +0.07(+0.74%) |
Feb 03, 2003 | 8.558 | 9.287 | 8.558 | 9.205 | 12,233 | +0.71(+8.32%) |
Jan 31, 2003 | 9.174 | 9.174 | 8.438 | 8.498 | 60,903 | -0.66(-7.22%) |
Jan 30, 2003 | 9.325 | 9.468 | 8.874 | 9.159 | 17,154 | -0.17(-1.77%) |
Jan 29, 2003 | 8.904 | 9.325 | 8.874 | 9.325 | 3,324 | +0.08(+0.81%) |
Jan 28, 2003 | 9.054 | 9.302 | 8.663 | 9.250 | 14,627 | +0.44(+5.04%) |
Jan 27, 2003 | 9.287 | 9.287 | 8.806 | 8.806 | 10,505 | -0.29(-3.22%) |
Jan 24, 2003 | 9.227 | 9.302 | 9.099 | 9.099 | 7,712 | -0.08(-0.90%) |
Jan 23, 2003 | 9.280 | 9.438 | 9.137 | 9.182 | 6,515 | -0.02(-0.17%) |
Jan 22, 2003 | 9.152 | 9.415 | 8.716 | 9.198 | 14,627 | -0.09(-0.96%) |
Jan 21, 2003 | 9.069 | 9.325 | 9.069 | 9.287 | 30,052 | +0.00(+0.00%) |
Jan 17, 2003 | 9.062 | 9.287 | 9.002 | 9.287 | 12,366 | +0.23(+2.57%) |
Jan 16, 2003 | 8.648 | 9.054 | 8.648 | 9.054 | 6,781 | +0.41(+4.70%) |
Jan 15, 2003 | 8.641 | 8.647 | 8.362 | 8.647 | 9,441 | +0.15(+1.76%) |
Jan 14, 2003 | 8.219 | 8.580 | 8.219 | 8.498 | 10,372 | +0.23(+2.73%) |
Jan 13, 2003 | 8.385 | 8.430 | 8.197 | 8.272 | 40,558 | -0.12(-1.43%) |
Jan 10, 2003 | 8.362 | 8.528 | 8.272 | 8.392 | 7,845 | -0.02(-0.18%) |
Jan 09, 2003 | 8.490 | 8.535 | 8.280 | 8.407 | 21,542 | +0.05(+0.64%) |
Jan 08, 2003 | 8.355 | 8.362 | 8.159 | 8.354 | 8,510 | -0.11(-1.25%) |
Jan 07, 2003 | 8.404 | 8.595 | 8.325 | 8.460 | 44,946 | +0.02(+0.18%) |
Jan 06, 2003 | 8.415 | 8.708 | 8.340 | 8.445 | 36,169 | -0.29(-3.27%) |
Jan 03, 2003 | 9.024 | 9.024 | 8.498 | 8.731 | 33,111 | -0.26(-2.85%) |
Jan 02, 2003 | 8.814 | 9.250 | 8.686 | 8.986 | 6,781 | -0.01(-0.08%) |
Dec 31, 2002 | 9.205 | 9.205 | 8.814 | 8.994 | 21,808 | +0.08(+0.93%) |
Dec 30, 2002 | 9.159 | 9.197 | 8.911 | 8.911 | 11,569 | -0.35(-3.81%) |
Dec 27, 2002 | 9.378 | 9.566 | 9.257 | 9.265 | 19,547 | -0.14(-1.44%) |
Dec 26, 2002 | 9.550 | 9.550 | 9.378 | 9.400 | 2,393 | -0.19(-1.98%) |
Dec 24, 2002 | 9.678 | 9.678 | 9.588 | 9.590 | 40,824 | -0.09(-0.91%) |
Dec 23, 2002 | 9.468 | 9.678 | 9.408 | 9.678 | 76,329 | +0.21(+2.22%) |
Dec 20, 2002 | 9.626 | 9.626 | 9.408 | 9.468 | 17,021 | +0.02(+0.16%) |
Dec 19, 2002 | 9.633 | 9.633 | 9.438 | 9.453 | 2,526 | +0.04(+0.40%) |
Dec 18, 2002 | 9.573 | 9.581 | 9.415 | 9.415 | 1,063 | -0.14(-1.42%) |
Dec 17, 2002 | 9.701 | 9.701 | 9.445 | 9.550 | 9,973 | -0.11(-1.17%) |
Dec 16, 2002 | 9.227 | 9.663 | 9.227 | 9.663 | 184,041 | +0.31(+3.30%) |
Dec 13, 2002 | 8.483 | 9.355 | 8.475 | 9.355 | 30,717 | +0.56(+6.32%) |
Dec 12, 2002 | 8.618 | 8.798 | 8.513 | 8.798 | 3,457 | +0.30(+3.54%) |
Dec 11, 2002 | 8.422 | 8.498 | 8.422 | 8.498 | 35,505 | +0.05(+0.53%) |
Dec 10, 2002 | 8.415 | 8.453 | 8.272 | 8.453 | 2,792 | +0.20(+2.46%) |
Dec 09, 2002 | 8.272 | 8.422 | 8.249 | 8.249 | 10,106 | -0.02(-0.27%) |
Dec 06, 2002 | 8.287 | 8.686 | 8.159 | 8.272 | 9,042 | +0.10(+1.20%) |
Dec 05, 2002 | 8.498 | 8.535 | 8.174 | 8.174 | 67,286 | -0.40(-4.65%) |
Dec 04, 2002 | 8.889 | 8.956 | 8.422 | 8.573 | 18,882 | -0.41(-4.60%) |
Dec 03, 2002 | 9.017 | 9.114 | 8.829 | 8.986 | 37,233 | -0.11(-1.16%) |