Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 7.970 | 7.977 | 7.968 | 7.977 | 6,150 | +0.01(+0.11%) |
Feb 27, 2003 | 7.970 | 7.970 | 7.948 | 7.968 | 18,450 | +0.00(+0.00%) |
Feb 26, 2003 | 8.011 | 8.013 | 7.968 | 7.968 | 21,246 | -0.04(-0.45%) |
Feb 25, 2003 | 8.022 | 8.210 | 8.004 | 8.004 | 48,642 | +0.00(+0.00%) |
Feb 24, 2003 | 7.905 | 8.049 | 7.905 | 8.004 | 30,750 | +0.13(+1.59%) |
Feb 21, 2003 | 7.823 | 7.879 | 7.823 | 7.879 | 7,827 | +0.08(+1.03%) |
Feb 20, 2003 | 7.843 | 7.861 | 7.798 | 7.798 | 16,773 | -0.06(-0.80%) |
Feb 19, 2003 | 7.875 | 7.875 | 7.861 | 7.861 | 11,182 | -0.02(-0.20%) |
Feb 18, 2003 | 7.870 | 7.877 | 7.870 | 7.877 | 5,591 | +0.01(+0.09%) |
Feb 14, 2003 | 7.870 | 7.888 | 7.870 | 7.870 | 23,482 | -0.00(-0.05%) |
Feb 13, 2003 | 7.998 | 7.998 | 7.873 | 7.873 | 40,814 | -0.15(-1.85%) |
Feb 12, 2003 | 7.914 | 8.022 | 7.891 | 8.022 | 35,782 | +0.13(+1.59%) |
Feb 11, 2003 | 7.888 | 7.897 | 7.875 | 7.897 | 14,536 | -0.02(-0.23%) |
Feb 10, 2003 | 7.897 | 7.918 | 7.888 | 7.914 | 53,674 | +0.03(+0.34%) |
Feb 07, 2003 | 7.875 | 7.888 | 7.873 | 7.888 | 17,332 | +0.01(+0.18%) |
Feb 06, 2003 | 7.870 | 7.914 | 7.870 | 7.873 | 17,891 | +0.02(+0.27%) |
Feb 05, 2003 | 7.762 | 7.852 | 7.762 | 7.852 | 3,913 | +0.11(+1.46%) |
Feb 04, 2003 | 7.707 | 7.741 | 7.707 | 7.739 | 2,236 | +0.03(+0.42%) |
Feb 03, 2003 | 7.693 | 7.707 | 7.693 | 7.707 | 6,150 | +0.02(+0.21%) |
Jan 31, 2003 | 7.703 | 7.718 | 7.691 | 7.691 | 3,913 | -0.02(-0.23%) |
Jan 30, 2003 | 7.796 | 7.796 | 7.709 | 7.709 | 20,127 | -0.11(-1.35%) |
Jan 29, 2003 | 7.877 | 7.877 | 7.789 | 7.814 | 25,718 | -0.08(-1.04%) |
Jan 28, 2003 | 7.959 | 7.959 | 7.897 | 7.897 | 30,191 | -0.07(-0.92%) |
Jan 27, 2003 | 7.923 | 8.002 | 7.897 | 7.970 | 20,686 | +0.07(+0.88%) |
Jan 24, 2003 | 7.897 | 7.925 | 7.897 | 7.900 | 27,396 | -0.03(-0.41%) |
Jan 23, 2003 | 7.914 | 7.959 | 7.897 | 7.932 | 21,805 | +0.03(+0.34%) |
Jan 22, 2003 | 7.789 | 7.905 | 7.784 | 7.905 | 15,654 | +0.09(+1.14%) |
Jan 21, 2003 | 7.795 | 7.845 | 7.795 | 7.816 | 12,300 | +0.00(+0.00%) |
Jan 17, 2003 | 7.796 | 7.825 | 7.796 | 7.816 | 6,150 | +0.02(+0.23%) |
Jan 16, 2003 | 7.798 | 7.807 | 7.798 | 7.798 | 3,913 | -0.02(-0.27%) |
Jan 15, 2003 | 7.852 | 7.868 | 7.820 | 7.820 | 10,623 | +0.00(+0.00%) |
Jan 14, 2003 | 7.685 | 7.859 | 7.685 | 7.820 | 20,127 | +0.13(+1.67%) |
Jan 13, 2003 | 7.539 | 7.691 | 7.530 | 7.691 | 41,373 | +0.18(+2.41%) |
Jan 10, 2003 | 7.433 | 7.530 | 7.433 | 7.510 | 23,482 | +0.06(+0.84%) |
Jan 09, 2003 | 7.360 | 7.448 | 7.360 | 7.448 | 9,504 | +0.07(+0.92%) |
Jan 08, 2003 | 7.378 | 7.383 | 7.378 | 7.380 | 14,536 | +0.02(+0.27%) |
Jan 07, 2003 | 7.387 | 7.387 | 7.360 | 7.360 | 9,504 | -0.05(-0.70%) |
Jan 06, 2003 | 7.360 | 7.423 | 7.337 | 7.412 | 36,901 | +0.07(+0.95%) |
Jan 03, 2003 | 7.290 | 7.405 | 7.254 | 7.342 | 28,514 | +0.07(+0.96%) |
Jan 02, 2003 | 7.274 | 7.287 | 7.244 | 7.272 | 10,063 | -0.01(-0.10%) |
Dec 31, 2002 | 7.294 | 7.315 | 7.279 | 7.279 | 4,472 | +0.00(+0.02%) |
Dec 30, 2002 | 7.208 | 7.278 | 7.208 | 7.278 | 12,300 | +0.04(+0.59%) |
Dec 27, 2002 | 7.226 | 7.244 | 7.217 | 7.235 | 6,150 | -0.01(-0.12%) |
Dec 26, 2002 | 7.244 | 7.260 | 7.228 | 7.244 | 27,396 | -0.02(-0.25%) |
Dec 24, 2002 | 7.244 | 7.262 | 7.244 | 7.262 | 2,236 | -0.00(-0.02%) |
Dec 23, 2002 | 7.231 | 7.263 | 7.231 | 7.263 | 5,591 | +0.03(+0.45%) |
Dec 20, 2002 | 7.235 | 7.235 | 7.231 | 7.231 | 3,354 | +0.02(+0.32%) |
Dec 19, 2002 | 7.190 | 7.208 | 7.190 | 7.208 | 5,031 | -0.01(-0.07%) |
Dec 18, 2002 | 7.217 | 7.235 | 7.213 | 7.213 | 10,623 | +0.02(+0.30%) |
Dec 17, 2002 | 7.174 | 7.208 | 7.167 | 7.192 | 19,009 | +0.02(+0.25%) |
Dec 16, 2002 | 7.154 | 7.199 | 7.154 | 7.174 | 13,418 | -0.01(-0.15%) |
Dec 13, 2002 | 7.190 | 7.190 | 7.183 | 7.185 | 19,568 | -0.02(-0.32%) |
Dec 12, 2002 | 7.226 | 7.253 | 7.199 | 7.208 | 31,309 | +0.02(+0.25%) |
Dec 11, 2002 | 7.136 | 7.190 | 7.136 | 7.190 | 21,246 | +0.04(+0.50%) |
Dec 10, 2002 | 7.172 | 7.172 | 7.154 | 7.154 | 8,386 | -0.05(-0.74%) |
Dec 09, 2002 | 7.279 | 7.279 | 7.208 | 7.208 | 16,773 | -0.05(-0.74%) |
Dec 06, 2002 | 7.119 | 7.262 | 7.119 | 7.262 | 29,632 | +0.13(+1.75%) |
Dec 05, 2002 | 7.144 | 7.145 | 7.127 | 7.136 | 20,127 | -0.05(-0.72%) |
Dec 04, 2002 | 7.235 | 7.244 | 7.163 | 7.188 | 21,246 | -0.08(-1.11%) |
Dec 03, 2002 | 7.253 | 7.269 | 7.253 | 7.269 | 2,795 | -0.00(-0.05%) |