Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 9.140 | 9.291 | 9.122 | 9.207 | 927,767 | +0.07(+0.73%) |
Feb 27, 2003 | 8.915 | 9.184 | 8.879 | 9.140 | 1,255,863 | +0.25(+2.79%) |
Feb 26, 2003 | 8.915 | 8.969 | 8.836 | 8.892 | 846,821 | -0.02(-0.26%) |
Feb 25, 2003 | 8.852 | 8.934 | 8.616 | 8.915 | 1,655,804 | +0.04(+0.47%) |
Feb 24, 2003 | 9.021 | 9.021 | 8.861 | 8.873 | 1,468,286 | -0.19(-2.14%) |
Feb 21, 2003 | 8.806 | 9.134 | 8.779 | 9.067 | 1,352,375 | +0.27(+3.11%) |
Feb 20, 2003 | 8.971 | 8.982 | 8.781 | 8.794 | 1,315,255 | -0.17(-1.91%) |
Feb 19, 2003 | 8.948 | 9.011 | 8.873 | 8.965 | 798,445 | +0.02(+0.19%) |
Feb 18, 2003 | 8.821 | 9.003 | 8.773 | 8.948 | 896,873 | +0.08(+0.92%) |
Feb 14, 2003 | 8.631 | 8.867 | 8.606 | 8.867 | 1,141,867 | +0.24(+2.78%) |
Feb 13, 2003 | 8.621 | 8.694 | 8.541 | 8.627 | 929,922 | +0.01(+0.07%) |
Feb 12, 2003 | 8.727 | 8.838 | 8.616 | 8.621 | 618,831 | -0.10(-1.13%) |
Feb 11, 2003 | 8.831 | 8.869 | 8.683 | 8.719 | 957,224 | -0.10(-1.16%) |
Feb 10, 2003 | 8.838 | 8.867 | 8.756 | 8.821 | 1,306,155 | -0.02(-0.19%) |
Feb 07, 2003 | 8.965 | 8.975 | 8.785 | 8.838 | 872,446 | -0.08(-0.87%) |
Feb 06, 2003 | 8.915 | 8.973 | 8.842 | 8.915 | 1,208,444 | -0.07(-0.81%) |
Feb 05, 2003 | 8.873 | 9.122 | 8.821 | 8.988 | 3,164,324 | +0.22(+2.52%) |
Feb 04, 2003 | 8.915 | 8.917 | 8.673 | 8.767 | 2,495,920 | -0.19(-2.12%) |
Feb 03, 2003 | 8.779 | 9.001 | 8.744 | 8.957 | 2,503,344 | +0.21(+2.44%) |
Jan 31, 2003 | 8.560 | 8.767 | 8.543 | 8.744 | 1,050,144 | +0.18(+2.12%) |
Jan 30, 2003 | 8.602 | 8.635 | 8.545 | 8.562 | 1,179,227 | -0.08(-0.94%) |
Jan 29, 2003 | 8.560 | 8.696 | 8.499 | 8.644 | 1,295,617 | +0.01(+0.07%) |
Jan 28, 2003 | 8.539 | 8.637 | 8.426 | 8.637 | 2,356,060 | +0.13(+1.50%) |
Jan 27, 2003 | 8.449 | 8.692 | 8.326 | 8.510 | 2,007,608 | -0.05(-0.59%) |
Jan 24, 2003 | 8.815 | 8.821 | 8.535 | 8.560 | 1,832,784 | -0.25(-2.89%) |
Jan 23, 2003 | 8.748 | 8.873 | 8.737 | 8.815 | 1,655,085 | +0.09(+0.98%) |
Jan 22, 2003 | 8.811 | 8.811 | 8.681 | 8.729 | 2,175,727 | -0.08(-0.92%) |
Jan 21, 2003 | 8.831 | 8.905 | 8.783 | 8.811 | 2,270,324 | -0.02(-0.24%) |
Jan 17, 2003 | 8.875 | 8.884 | 8.771 | 8.831 | 1,524,805 | -0.04(-0.49%) |
Jan 16, 2003 | 8.769 | 8.946 | 8.721 | 8.875 | 1,825,360 | +0.13(+1.50%) |
Jan 15, 2003 | 8.717 | 8.754 | 8.612 | 8.744 | 1,860,803 | +0.00(+0.02%) |
Jan 14, 2003 | 8.654 | 8.817 | 8.612 | 8.742 | 2,227,935 | +0.01(+0.14%) |
Jan 13, 2003 | 8.769 | 8.915 | 8.633 | 8.729 | 3,637,308 | +0.33(+3.88%) |
Jan 10, 2003 | 8.268 | 8.451 | 8.247 | 8.403 | 5,541,220 | -0.08(-0.96%) |
Jan 09, 2003 | 8.748 | 8.748 | 8.479 | 8.485 | 4,272,904 | -0.25(-2.89%) |
Jan 08, 2003 | 8.884 | 8.896 | 8.669 | 8.737 | 1,269,753 | -0.14(-1.62%) |
Jan 07, 2003 | 8.940 | 8.948 | 8.744 | 8.882 | 2,398,688 | -0.07(-0.79%) |
Jan 06, 2003 | 9.030 | 9.209 | 8.946 | 8.953 | 2,208,297 | -0.19(-2.06%) |
Jan 03, 2003 | 9.082 | 9.176 | 9.003 | 9.140 | 1,325,553 | +0.04(+0.46%) |
Jan 02, 2003 | 8.664 | 9.113 | 8.660 | 9.099 | 2,585,487 | +0.48(+5.55%) |
Dec 31, 2002 | 8.497 | 8.744 | 8.458 | 8.621 | 1,318,847 | +0.07(+0.83%) |
Dec 30, 2002 | 8.675 | 8.675 | 8.485 | 8.550 | 2,750,014 | -0.14(-1.63%) |
Dec 27, 2002 | 8.758 | 8.817 | 8.685 | 8.692 | 883,702 | -0.05(-0.62%) |
Dec 26, 2002 | 8.664 | 8.856 | 8.612 | 8.746 | 791,500 | -0.01(-0.14%) |
Dec 24, 2002 | 8.706 | 8.877 | 8.706 | 8.758 | 480,647 | +0.03(+0.31%) |
Dec 23, 2002 | 8.811 | 9.001 | 8.669 | 8.731 | 2,425,990 | -0.14(-1.60%) |
Dec 20, 2002 | 8.410 | 8.944 | 8.391 | 8.873 | 3,693,827 | +0.48(+5.77%) |
Dec 19, 2002 | 8.397 | 8.493 | 8.353 | 8.389 | 1,864,635 | -0.01(-0.07%) |
Dec 18, 2002 | 8.518 | 8.579 | 8.309 | 8.395 | 5,088,113 | -0.22(-2.59%) |
Dec 17, 2002 | 8.740 | 8.821 | 8.604 | 8.618 | 2,023,414 | -0.17(-1.97%) |
Dec 16, 2002 | 8.585 | 8.794 | 8.585 | 8.792 | 1,759,501 | +0.15(+1.79%) |
Dec 13, 2002 | 8.811 | 8.811 | 8.623 | 8.637 | 1,752,316 | -0.18(-2.01%) |
Dec 12, 2002 | 8.873 | 8.892 | 8.769 | 8.815 | 1,027,872 | -0.05(-0.54%) |
Dec 11, 2002 | 8.875 | 8.978 | 8.781 | 8.863 | 1,515,465 | -0.01(-0.14%) |
Dec 10, 2002 | 8.915 | 8.978 | 8.769 | 8.875 | 2,578,542 | -0.03(-0.37%) |
Dec 09, 2002 | 9.132 | 9.149 | 8.909 | 8.909 | 3,179,412 | -0.26(-2.82%) |
Dec 06, 2002 | 9.084 | 9.205 | 9.046 | 9.168 | 1,900,319 | +0.14(+1.50%) |
Dec 05, 2002 | 9.228 | 9.228 | 8.921 | 9.032 | 2,034,431 | -0.12(-1.28%) |
Dec 04, 2002 | 9.145 | 9.218 | 9.097 | 9.149 | 1,526,481 | -0.01(-0.11%) |
Dec 03, 2002 | 9.197 | 9.289 | 9.159 | 9.159 | 1,976,236 | -0.05(-0.54%) |