Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 8.995 | 9.071 | 8.966 | 8.970 | 257,992 | +0.02(+0.25%) |
Feb 27, 2003 | 8.890 | 9.026 | 8.881 | 8.947 | 344,797 | +0.11(+1.24%) |
Feb 26, 2003 | 8.974 | 9.032 | 8.838 | 8.838 | 458,275 | -0.14(-1.58%) |
Feb 25, 2003 | 8.826 | 8.999 | 8.762 | 8.980 | 1,057,671 | +0.07(+0.81%) |
Feb 24, 2003 | 9.005 | 9.022 | 8.908 | 8.908 | 715,298 | -0.17(-1.86%) |
Feb 21, 2003 | 9.003 | 9.121 | 8.894 | 9.077 | 1,391,800 | +0.10(+1.08%) |
Feb 20, 2003 | 9.063 | 9.073 | 8.764 | 8.980 | 255,567 | -0.01(-0.16%) |
Feb 19, 2003 | 9.083 | 9.090 | 8.954 | 8.995 | 316,185 | -0.11(-1.22%) |
Feb 18, 2003 | 9.003 | 9.112 | 8.980 | 9.106 | 1,332,151 | +0.19(+2.10%) |
Feb 14, 2003 | 8.723 | 8.918 | 8.702 | 8.918 | 512,589 | +0.20(+2.32%) |
Feb 13, 2003 | 8.745 | 8.745 | 8.586 | 8.716 | 524,228 | -0.04(-0.40%) |
Feb 12, 2003 | 8.842 | 8.867 | 8.747 | 8.751 | 3,555,152 | -0.08(-0.86%) |
Feb 11, 2003 | 8.871 | 8.962 | 8.768 | 8.828 | 632,371 | -0.07(-0.74%) |
Feb 10, 2003 | 8.836 | 8.894 | 8.737 | 8.894 | 379,714 | +0.09(+1.05%) |
Feb 07, 2003 | 8.980 | 8.980 | 8.766 | 8.801 | 258,962 | -0.08(-0.91%) |
Feb 06, 2003 | 8.906 | 8.951 | 8.830 | 8.881 | 1,299,175 | -0.03(-0.37%) |
Feb 05, 2003 | 9.057 | 9.108 | 8.900 | 8.914 | 224,530 | -0.04(-0.46%) |
Feb 04, 2003 | 8.984 | 8.984 | 8.865 | 8.956 | 311,336 | -0.11(-1.23%) |
Feb 03, 2003 | 9.042 | 9.125 | 9.034 | 9.067 | 1,241,466 | +0.06(+0.71%) |
Jan 31, 2003 | 8.875 | 9.059 | 8.867 | 9.003 | 317,640 | +0.07(+0.76%) |
Jan 30, 2003 | 9.156 | 9.156 | 8.904 | 8.935 | 513,074 | -0.20(-2.17%) |
Jan 29, 2003 | 8.991 | 9.164 | 8.918 | 9.133 | 916,551 | +0.10(+1.07%) |
Jan 28, 2003 | 9.005 | 9.094 | 8.937 | 9.036 | 935,949 | +0.11(+1.27%) |
Jan 27, 2003 | 8.960 | 9.050 | 8.861 | 8.923 | 3,178,833 | -0.14(-1.57%) |
Jan 24, 2003 | 9.259 | 9.286 | 9.032 | 9.065 | 2,704,554 | -0.25(-2.70%) |
Jan 23, 2003 | 9.362 | 9.364 | 9.228 | 9.316 | 429,663 | +0.06(+0.67%) |
Jan 22, 2003 | 9.279 | 9.385 | 9.220 | 9.255 | 599,395 | -0.06(-0.60%) |
Jan 21, 2003 | 9.448 | 9.496 | 9.302 | 9.310 | 2,823,366 | -0.13(-1.42%) |
Jan 17, 2003 | 9.481 | 9.531 | 9.370 | 9.444 | 779,311 | -0.15(-1.61%) |
Jan 16, 2003 | 9.692 | 9.714 | 9.541 | 9.599 | 757,003 | -0.04(-0.45%) |
Jan 15, 2003 | 9.692 | 9.741 | 9.613 | 9.642 | 463,125 | -0.15(-1.54%) |
Jan 14, 2003 | 9.708 | 9.793 | 9.702 | 9.793 | 304,062 | +0.07(+0.72%) |
Jan 13, 2003 | 9.851 | 9.857 | 9.692 | 9.723 | 1,308,874 | -0.01(-0.13%) |
Jan 10, 2003 | 9.692 | 9.820 | 9.651 | 9.735 | 231,320 | -0.02(-0.19%) |
Jan 09, 2003 | 9.665 | 9.776 | 9.644 | 9.754 | 559,629 | +0.17(+1.81%) |
Jan 08, 2003 | 9.684 | 9.698 | 9.545 | 9.580 | 570,298 | -0.11(-1.11%) |
Jan 07, 2003 | 9.671 | 9.778 | 9.663 | 9.688 | 664,378 | -0.02(-0.25%) |
Jan 06, 2003 | 9.589 | 9.776 | 9.589 | 9.712 | 649,830 | +0.14(+1.51%) |
Jan 03, 2003 | 9.576 | 9.599 | 9.498 | 9.568 | 351,587 | +0.00(+0.00%) |
Jan 02, 2003 | 9.331 | 9.574 | 9.323 | 9.568 | 816,167 | +0.31(+3.32%) |
Dec 31, 2002 | 9.290 | 9.304 | 9.158 | 9.261 | 3,904,799 | -0.04(-0.44%) |
Dec 30, 2002 | 9.226 | 9.333 | 9.176 | 9.302 | 972,320 | +0.05(+0.56%) |
Dec 27, 2002 | 9.316 | 9.370 | 9.220 | 9.250 | 815,682 | -0.08(-0.82%) |
Dec 26, 2002 | 9.420 | 9.512 | 9.312 | 9.327 | 692,505 | -0.08(-0.81%) |
Dec 24, 2002 | 9.448 | 9.463 | 9.403 | 9.403 | 626,067 | -0.05(-0.48%) |
Dec 23, 2002 | 9.352 | 9.504 | 9.352 | 9.448 | 1,198,791 | +0.06(+0.64%) |
Dec 20, 2002 | 9.430 | 9.448 | 9.364 | 9.389 | 1,094,042 | +0.07(+0.77%) |
Dec 19, 2002 | 9.356 | 9.498 | 9.267 | 9.316 | 554,780 | -0.06(-0.59%) |
Dec 18, 2002 | 9.403 | 9.440 | 9.327 | 9.372 | 902,002 | -0.11(-1.17%) |
Dec 17, 2002 | 9.591 | 9.615 | 9.483 | 9.483 | 583,877 | -0.11(-1.12%) |
Dec 16, 2002 | 9.418 | 9.624 | 9.418 | 9.591 | 793,374 | +0.16(+1.66%) |
Dec 13, 2002 | 9.496 | 9.572 | 9.434 | 9.434 | 836,535 | -0.18(-1.82%) |
Dec 12, 2002 | 9.644 | 9.690 | 9.552 | 9.609 | 507,740 | -0.07(-0.77%) |
Dec 11, 2002 | 9.589 | 9.731 | 9.572 | 9.684 | 574,178 | -0.00(-0.04%) |
Dec 10, 2002 | 9.564 | 9.688 | 9.554 | 9.688 | 1,427,201 | +0.12(+1.29%) |
Dec 09, 2002 | 9.640 | 9.710 | 9.541 | 9.564 | 1,681,799 | -0.15(-1.53%) |
Dec 06, 2002 | 9.599 | 9.764 | 9.568 | 9.712 | 313,761 | +0.01(+0.13%) |
Dec 05, 2002 | 9.877 | 9.877 | 9.665 | 9.700 | 443,242 | -0.09(-0.88%) |
Dec 04, 2002 | 9.712 | 9.900 | 9.700 | 9.787 | 636,736 | -0.02(-0.23%) |
Dec 03, 2002 | 9.826 | 9.853 | 9.747 | 9.809 | 1,239,526 | -0.13(-1.27%) |