Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 8.613 | 8.729 | 8.613 | 8.710 | 28,440 | +0.00(+0.00%) |
Feb 27, 2003 | 8.784 | 8.793 | 8.627 | 8.710 | 25,835 | -0.05(-0.53%) |
Feb 26, 2003 | 8.802 | 8.802 | 8.659 | 8.756 | 27,789 | -0.08(-0.89%) |
Feb 25, 2003 | 8.659 | 8.913 | 8.659 | 8.835 | 62,091 | +0.24(+2.84%) |
Feb 24, 2003 | 8.590 | 8.683 | 8.590 | 8.590 | 53,841 | +0.00(+0.00%) |
Feb 21, 2003 | 8.521 | 8.752 | 8.521 | 8.590 | 37,993 | +0.00(+0.00%) |
Feb 20, 2003 | 8.480 | 8.590 | 8.461 | 8.590 | 89,663 | +0.39(+4.78%) |
Feb 19, 2003 | 8.250 | 8.300 | 8.180 | 8.199 | 42,117 | -0.05(-0.56%) |
Feb 18, 2003 | 8.291 | 8.494 | 8.176 | 8.245 | 96,827 | +0.00(+0.00%) |
Feb 14, 2003 | 8.337 | 8.337 | 8.061 | 8.245 | 34,736 | -0.06(-0.67%) |
Feb 13, 2003 | 8.365 | 8.383 | 8.208 | 8.300 | 36,039 | -0.06(-0.77%) |
Feb 12, 2003 | 8.365 | 8.429 | 8.365 | 8.365 | 6,513 | +0.07(+0.89%) |
Feb 11, 2003 | 8.360 | 8.360 | 8.222 | 8.291 | 71,209 | -0.31(-3.64%) |
Feb 10, 2003 | 8.618 | 8.669 | 8.521 | 8.604 | 45,374 | -0.13(-1.48%) |
Feb 07, 2003 | 8.429 | 8.770 | 8.429 | 8.733 | 72,078 | +0.04(+0.48%) |
Feb 06, 2003 | 8.521 | 8.742 | 8.521 | 8.692 | 19,973 | +0.15(+1.78%) |
Feb 05, 2003 | 8.544 | 8.673 | 8.507 | 8.540 | 49,716 | +0.02(+0.22%) |
Feb 04, 2003 | 8.544 | 8.544 | 8.411 | 8.521 | 26,486 | -0.01(-0.16%) |
Feb 03, 2003 | 8.438 | 8.600 | 8.383 | 8.535 | 50,802 | +0.14(+1.65%) |
Jan 31, 2003 | 8.273 | 8.429 | 8.273 | 8.397 | 60,571 | +0.12(+1.50%) |
Jan 30, 2003 | 8.452 | 8.466 | 8.222 | 8.273 | 57,098 | -0.22(-2.55%) |
Jan 29, 2003 | 8.429 | 8.489 | 8.365 | 8.489 | 7,815 | +0.07(+0.82%) |
Jan 28, 2003 | 8.383 | 8.429 | 8.199 | 8.420 | 23,447 | -0.03(-0.38%) |
Jan 27, 2003 | 8.245 | 8.452 | 8.199 | 8.452 | 47,545 | +0.23(+2.80%) |
Jan 24, 2003 | 8.415 | 8.549 | 8.222 | 8.222 | 70,775 | -0.19(-2.30%) |
Jan 23, 2003 | 8.406 | 8.521 | 8.268 | 8.415 | 48,631 | -0.02(-0.22%) |
Jan 22, 2003 | 8.512 | 8.512 | 8.429 | 8.434 | 21,710 | -0.06(-0.76%) |
Jan 21, 2003 | 8.360 | 8.521 | 8.342 | 8.498 | 55,578 | +0.20(+2.39%) |
Jan 17, 2003 | 8.475 | 8.475 | 8.300 | 8.300 | 35,604 | -0.14(-1.69%) |
Jan 16, 2003 | 8.452 | 8.457 | 8.411 | 8.443 | 17,151 | -0.01(-0.11%) |
Jan 15, 2003 | 8.531 | 8.531 | 8.415 | 8.452 | 56,446 | -0.15(-1.71%) |
Jan 14, 2003 | 8.844 | 8.858 | 8.590 | 8.600 | 165,215 | -0.30(-3.41%) |
Jan 13, 2003 | 8.798 | 8.973 | 8.752 | 8.904 | 123,314 | +0.50(+5.92%) |
Jan 10, 2003 | 8.498 | 8.521 | 8.406 | 8.406 | 62,525 | -0.09(-1.08%) |
Jan 09, 2003 | 8.379 | 8.498 | 8.379 | 8.498 | 33,216 | +0.15(+1.82%) |
Jan 08, 2003 | 8.360 | 8.415 | 8.286 | 8.346 | 46,894 | +0.03(+0.39%) |
Jan 07, 2003 | 8.245 | 8.337 | 8.217 | 8.314 | 72,295 | +0.10(+1.18%) |
Jan 06, 2003 | 8.291 | 8.337 | 8.176 | 8.217 | 32,348 | +0.04(+0.51%) |
Jan 03, 2003 | 8.070 | 8.176 | 8.070 | 8.176 | 26,920 | +0.21(+2.60%) |
Jan 02, 2003 | 7.830 | 8.038 | 7.830 | 7.969 | 56,229 | +0.25(+3.28%) |
Dec 31, 2002 | 7.835 | 7.835 | 7.623 | 7.715 | 28,223 | -0.15(-1.87%) |
Dec 30, 2002 | 7.738 | 7.923 | 7.692 | 7.863 | 50,150 | +0.01(+0.18%) |
Dec 27, 2002 | 7.923 | 7.969 | 7.844 | 7.849 | 56,663 | -0.05(-0.58%) |
Dec 26, 2002 | 8.015 | 8.015 | 7.830 | 7.895 | 31,914 | -0.00(-0.06%) |
Dec 24, 2002 | 7.830 | 8.010 | 7.830 | 7.899 | 72,078 | +0.11(+1.36%) |
Dec 23, 2002 | 7.830 | 7.881 | 7.780 | 7.794 | 30,177 | -0.13(-1.63%) |
Dec 20, 2002 | 7.992 | 8.005 | 7.835 | 7.923 | 29,960 | -0.09(-1.09%) |
Dec 19, 2002 | 8.010 | 8.015 | 7.959 | 8.010 | 12,157 | +0.02(+0.23%) |
Dec 18, 2002 | 8.015 | 8.157 | 7.973 | 7.992 | 26,703 | -0.06(-0.80%) |
Dec 17, 2002 | 8.084 | 8.176 | 8.028 | 8.056 | 36,690 | +0.01(+0.11%) |
Dec 16, 2002 | 7.899 | 8.047 | 7.899 | 8.047 | 103,775 | +0.15(+1.87%) |
Dec 13, 2002 | 7.812 | 7.992 | 7.761 | 7.899 | 76,203 | +0.09(+1.18%) |
Dec 12, 2002 | 7.969 | 8.015 | 7.715 | 7.807 | 38,861 | -0.12(-1.45%) |
Dec 11, 2002 | 7.669 | 7.923 | 7.628 | 7.923 | 79,459 | +0.29(+3.80%) |
Dec 10, 2002 | 7.554 | 7.674 | 7.508 | 7.632 | 38,427 | +0.24(+3.24%) |
Dec 09, 2002 | 7.508 | 7.531 | 7.370 | 7.393 | 40,815 | -0.11(-1.41%) |
Dec 06, 2002 | 7.301 | 7.499 | 7.291 | 7.499 | 32,565 | +0.24(+3.37%) |
Dec 05, 2002 | 7.278 | 7.388 | 7.255 | 7.255 | 19,756 | +0.04(+0.51%) |
Dec 04, 2002 | 7.232 | 7.278 | 7.218 | 7.218 | 48,631 | -0.06(-0.89%) |
Dec 03, 2002 | 7.255 | 7.314 | 7.250 | 7.282 | 14,111 | +0.12(+1.61%) |