Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 8.880 | 8.938 | 8.870 | 8.910 | 7,525 | +0.11(+1.25%) |
Feb 27, 2003 | 8.882 | 8.890 | 8.782 | 8.800 | 3,010 | -0.09(-0.99%) |
Feb 26, 2003 | 8.812 | 8.888 | 8.812 | 8.888 | 1,505 | +0.05(+0.52%) |
Feb 25, 2003 | 8.960 | 8.960 | 8.822 | 8.842 | 185,124 | -0.11(-1.18%) |
Feb 24, 2003 | 8.910 | 8.948 | 8.910 | 8.948 | 6,522 | +0.03(+0.29%) |
Feb 21, 2003 | 8.836 | 8.922 | 8.836 | 8.922 | 9,532 | +0.18(+2.05%) |
Feb 20, 2003 | 8.776 | 8.780 | 8.742 | 8.742 | 4,013 | +0.05(+0.60%) |
Feb 19, 2003 | 8.774 | 8.774 | 8.691 | 8.691 | 19,566 | -0.13(-1.45%) |
Feb 18, 2003 | 8.663 | 8.870 | 8.663 | 8.818 | 37,626 | +0.18(+2.08%) |
Feb 14, 2003 | 8.681 | 8.681 | 8.639 | 8.639 | 11,538 | -0.01(-0.14%) |
Feb 13, 2003 | 8.529 | 8.651 | 8.529 | 8.651 | 3,010 | +0.09(+1.05%) |
Feb 12, 2003 | 8.697 | 8.697 | 8.561 | 8.561 | 5,016 | -0.24(-2.72%) |
Feb 11, 2003 | 8.734 | 8.800 | 8.734 | 8.800 | 5,016 | +0.09(+1.01%) |
Feb 10, 2003 | 8.728 | 8.728 | 8.713 | 8.713 | 1,003 | +0.10(+1.16%) |
Feb 07, 2003 | 8.798 | 8.798 | 8.611 | 8.613 | 4,515 | -0.32(-3.57%) |
Feb 06, 2003 | 8.932 | 8.932 | 8.932 | 8.932 | 0 | +0.00(+0.00%) |
Feb 05, 2003 | 8.990 | 8.990 | 8.932 | 8.932 | 1,505 | -0.05(-0.51%) |
Feb 03, 2003 | 8.900 | 8.978 | 8.900 | 8.978 | 3,010 | +0.14(+1.56%) |
Jan 31, 2003 | 8.707 | 8.840 | 8.707 | 8.840 | 6,522 | +0.07(+0.80%) |
Jan 30, 2003 | 8.844 | 8.858 | 8.770 | 8.770 | 14,047 | -0.05(-0.56%) |
Jan 29, 2003 | 8.571 | 8.820 | 8.571 | 8.820 | 5,016 | +0.23(+2.69%) |
Jan 28, 2003 | 8.439 | 8.589 | 8.439 | 8.589 | 13,044 | +0.21(+2.47%) |
Jan 27, 2003 | 8.473 | 8.473 | 8.334 | 8.382 | 318,073 | -0.20(-2.30%) |
Jan 24, 2003 | 8.728 | 8.728 | 8.573 | 8.579 | 10,535 | -0.15(-1.74%) |
Jan 23, 2003 | 8.713 | 8.744 | 8.711 | 8.730 | 6,020 | -0.07(-0.77%) |
Jan 22, 2003 | 8.728 | 8.798 | 8.663 | 8.798 | 9,030 | -0.05(-0.59%) |
Jan 21, 2003 | 8.906 | 8.906 | 8.850 | 8.850 | 13,044 | -0.20(-2.20%) |
Jan 17, 2003 | 9.079 | 9.079 | 9.049 | 9.049 | 6,522 | -0.10(-1.09%) |
Jan 16, 2003 | 9.127 | 9.169 | 9.127 | 9.149 | 6,522 | +0.11(+1.19%) |
Jan 15, 2003 | 9.049 | 9.049 | 9.041 | 9.041 | 2,006 | -0.02(-0.22%) |
Jan 14, 2003 | 9.031 | 9.109 | 9.031 | 9.061 | 27,593 | -0.02(-0.20%) |
Jan 13, 2003 | 9.147 | 9.147 | 9.059 | 9.079 | 6,020 | -0.07(-0.78%) |
Jan 10, 2003 | 9.151 | 9.151 | 9.151 | 9.151 | 501 | -0.08(-0.84%) |
Jan 09, 2003 | 9.029 | 9.229 | 9.029 | 9.229 | 5,016 | +0.19(+2.09%) |
Jan 08, 2003 | 9.099 | 9.099 | 9.039 | 9.039 | 74,250 | -0.20(-2.16%) |
Jan 07, 2003 | 9.356 | 9.356 | 9.171 | 9.239 | 25,586 | -0.27(-2.81%) |
Jan 06, 2003 | 9.446 | 9.506 | 9.408 | 9.506 | 6,522 | +0.20(+2.14%) |
Jan 03, 2003 | 9.318 | 9.326 | 9.261 | 9.306 | 36,623 | -0.04(-0.43%) |
Jan 02, 2003 | 9.227 | 9.346 | 9.209 | 9.346 | 27,593 | +0.24(+2.60%) |
Dec 31, 2002 | 9.143 | 9.143 | 9.049 | 9.109 | 6,522 | -0.05(-0.54%) |
Dec 30, 2002 | 9.167 | 9.167 | 9.159 | 9.159 | 5,518 | +0.08(+0.88%) |
Dec 27, 2002 | 9.169 | 9.169 | 9.079 | 9.079 | 5,016 | -0.17(-1.85%) |
Dec 26, 2002 | 9.328 | 9.348 | 9.251 | 9.251 | 11,538 | +0.02(+0.24%) |
Dec 24, 2002 | 9.229 | 9.229 | 9.229 | 9.229 | 0 | +0.00(+0.00%) |
Dec 23, 2002 | 9.259 | 9.277 | 9.229 | 9.229 | 6,020 | -0.09(-0.94%) |
Dec 20, 2002 | 9.299 | 9.336 | 9.299 | 9.316 | 11,037 | +0.12(+1.32%) |
Dec 19, 2002 | 9.195 | 9.195 | 9.195 | 9.195 | 0 | +0.00(+0.00%) |
Dec 18, 2002 | 9.243 | 9.243 | 9.189 | 9.195 | 3,511 | -0.11(-1.14%) |
Dec 17, 2002 | 9.414 | 9.414 | 9.301 | 9.301 | 4,013 | -0.10(-1.04%) |
Dec 16, 2002 | 9.267 | 9.398 | 9.267 | 9.398 | 146,996 | +0.20(+2.19%) |
Dec 13, 2002 | 9.131 | 9.197 | 9.109 | 9.197 | 4,013 | +0.09(+0.94%) |
Dec 12, 2002 | 9.167 | 9.177 | 9.111 | 9.111 | 1,505 | -0.02(-0.17%) |
Dec 11, 2002 | 9.107 | 9.167 | 9.107 | 9.127 | 30,603 | +0.14(+1.51%) |
Dec 10, 2002 | 8.992 | 8.992 | 8.992 | 8.992 | 501 | -0.05(-0.51%) |
Dec 09, 2002 | 9.167 | 9.197 | 9.037 | 9.037 | 5,518 | -0.15(-1.63%) |
Dec 06, 2002 | 9.077 | 9.187 | 9.077 | 9.187 | 8,027 | +0.13(+1.43%) |
Dec 05, 2002 | 9.127 | 9.127 | 9.021 | 9.057 | 9,030 | -0.06(-0.70%) |
Dec 04, 2002 | 9.121 | 9.121 | 9.121 | 9.121 | 0 | +0.00(+0.00%) |
Dec 03, 2002 | 9.021 | 9.157 | 9.021 | 9.121 | 6,020 | +0.09(+1.04%) |