Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 7.988 | 8.052 | 7.965 | 7.965 | 12,647 | -0.06(-0.72%) |
Feb 27, 2003 | 8.029 | 8.029 | 8.023 | 8.023 | 6,930 | +0.05(+0.65%) |
Feb 26, 2003 | 7.942 | 7.971 | 7.942 | 7.971 | 1,732 | +0.01(+0.07%) |
Feb 25, 2003 | 8.023 | 8.046 | 7.965 | 7.965 | 73,458 | -0.09(-1.15%) |
Feb 24, 2003 | 8.000 | 8.063 | 8.000 | 8.058 | 3,984 | +0.05(+0.58%) |
Feb 21, 2003 | 7.965 | 8.052 | 7.965 | 8.011 | 4,504 | +0.02(+0.22%) |
Feb 20, 2003 | 7.936 | 8.023 | 7.809 | 7.994 | 26,161 | -0.07(-0.86%) |
Feb 19, 2003 | 8.075 | 8.081 | 8.063 | 8.063 | 7,103 | -0.06(-0.78%) |
Feb 18, 2003 | 8.052 | 8.138 | 8.052 | 8.127 | 8,489 | +0.05(+0.64%) |
Feb 14, 2003 | 8.081 | 8.173 | 8.029 | 8.075 | 17,671 | +0.14(+1.75%) |
Feb 13, 2003 | 7.965 | 8.011 | 7.908 | 7.936 | 14,553 | -0.06(-0.72%) |
Feb 12, 2003 | 8.086 | 8.104 | 7.965 | 7.994 | 26,680 | -0.12(-1.42%) |
Feb 11, 2003 | 8.011 | 8.110 | 8.011 | 8.110 | 7,623 | +0.08(+0.93%) |
Feb 10, 2003 | 7.983 | 8.075 | 7.983 | 8.035 | 7,103 | +0.02(+0.22%) |
Feb 07, 2003 | 8.052 | 8.121 | 8.017 | 8.017 | 6,583 | -0.09(-1.14%) |
Feb 06, 2003 | 8.138 | 8.138 | 7.908 | 8.110 | 12,474 | -0.03(-0.43%) |
Feb 05, 2003 | 8.196 | 8.208 | 8.144 | 8.144 | 10,914 | -0.07(-0.84%) |
Feb 04, 2003 | 8.219 | 8.231 | 8.213 | 8.213 | 18,537 | -0.06(-0.70%) |
Feb 03, 2003 | 8.242 | 8.271 | 8.242 | 8.271 | 19,923 | +0.08(+0.99%) |
Jan 31, 2003 | 8.202 | 8.202 | 8.133 | 8.190 | 11,954 | -0.01(-0.14%) |
Jan 30, 2003 | 8.133 | 8.237 | 8.133 | 8.202 | 6,583 | +0.05(+0.64%) |
Jan 29, 2003 | 8.075 | 8.179 | 8.075 | 8.150 | 4,677 | +0.09(+1.07%) |
Jan 28, 2003 | 8.138 | 8.167 | 8.035 | 8.063 | 25,294 | -0.12(-1.48%) |
Jan 27, 2003 | 8.150 | 8.185 | 8.138 | 8.185 | 4,504 | -0.04(-0.49%) |
Jan 24, 2003 | 8.254 | 8.265 | 8.138 | 8.225 | 28,933 | -0.02(-0.21%) |
Jan 23, 2003 | 8.237 | 8.323 | 8.237 | 8.242 | 14,379 | -0.02(-0.21%) |
Jan 22, 2003 | 8.312 | 8.323 | 8.237 | 8.260 | 32,571 | -0.24(-2.79%) |
Jan 21, 2003 | 8.554 | 8.566 | 8.496 | 8.496 | 44,179 | -0.16(-1.87%) |
Jan 17, 2003 | 8.675 | 8.687 | 8.606 | 8.658 | 15,072 | -0.02(-0.20%) |
Jan 16, 2003 | 8.687 | 8.704 | 8.629 | 8.675 | 13,513 | +0.02(+0.20%) |
Jan 15, 2003 | 8.658 | 8.721 | 8.618 | 8.658 | 20,270 | +0.02(+0.27%) |
Jan 14, 2003 | 8.600 | 8.675 | 8.600 | 8.635 | 7,969 | +0.03(+0.40%) |
Jan 13, 2003 | 8.519 | 8.612 | 8.519 | 8.600 | 4,331 | +0.06(+0.68%) |
Jan 10, 2003 | 8.629 | 8.652 | 8.485 | 8.542 | 25,468 | -0.09(-1.00%) |
Jan 09, 2003 | 8.519 | 8.629 | 8.519 | 8.629 | 28,413 | +0.08(+0.95%) |
Jan 08, 2003 | 8.577 | 8.600 | 8.525 | 8.548 | 20,963 | -0.04(-0.47%) |
Jan 07, 2003 | 8.693 | 8.693 | 8.589 | 8.589 | 16,632 | -0.10(-1.13%) |
Jan 06, 2003 | 8.635 | 8.687 | 8.577 | 8.687 | 36,729 | +0.22(+2.59%) |
Jan 03, 2003 | 8.508 | 8.514 | 8.467 | 8.467 | 8,835 | +0.01(+0.07%) |
Jan 02, 2003 | 8.340 | 8.462 | 8.312 | 8.462 | 11,088 | +0.09(+1.10%) |
Dec 31, 2002 | 8.369 | 8.369 | 8.312 | 8.369 | 12,474 | +0.00(+0.00%) |
Dec 30, 2002 | 8.312 | 8.421 | 8.254 | 8.369 | 22,176 | +0.12(+1.40%) |
Dec 27, 2002 | 8.294 | 8.306 | 8.254 | 8.254 | 10,741 | -0.04(-0.49%) |
Dec 26, 2002 | 8.312 | 8.312 | 8.294 | 8.294 | 1,386 | +0.00(+0.00%) |
Dec 24, 2002 | 8.340 | 8.340 | 8.294 | 8.294 | 693 | -0.05(-0.55%) |
Dec 23, 2002 | 8.312 | 8.340 | 8.254 | 8.340 | 6,583 | +0.09(+1.05%) |
Dec 20, 2002 | 8.231 | 8.254 | 8.231 | 8.254 | 5,890 | +0.02(+0.28%) |
Dec 19, 2002 | 8.237 | 8.254 | 8.231 | 8.231 | 23,042 | -0.03(-0.42%) |
Dec 18, 2002 | 8.352 | 8.352 | 8.265 | 8.265 | 11,261 | -0.16(-1.92%) |
Dec 17, 2002 | 8.508 | 8.508 | 8.427 | 8.427 | 9,355 | -0.09(-1.02%) |
Dec 16, 2002 | 8.427 | 8.514 | 8.381 | 8.514 | 11,261 | +0.12(+1.37%) |
Dec 13, 2002 | 8.260 | 8.398 | 8.260 | 8.398 | 8,835 | +0.09(+1.04%) |
Dec 12, 2002 | 8.254 | 8.312 | 8.237 | 8.312 | 9,528 | +0.02(+0.28%) |
Dec 11, 2002 | 8.283 | 8.312 | 8.283 | 8.289 | 13,513 | -0.03(-0.35%) |
Dec 10, 2002 | 8.283 | 8.317 | 8.283 | 8.317 | 4,677 | +0.03(+0.42%) |
Dec 09, 2002 | 8.340 | 8.369 | 8.283 | 8.283 | 19,577 | -0.09(-1.10%) |
Dec 06, 2002 | 8.427 | 8.433 | 8.369 | 8.375 | 5,890 | -0.11(-1.29%) |
Dec 05, 2002 | 8.456 | 8.502 | 8.312 | 8.485 | 22,522 | +0.09(+1.03%) |
Dec 04, 2002 | 8.369 | 8.444 | 8.265 | 8.398 | 16,458 | -0.02(-0.27%) |
Dec 03, 2002 | 8.473 | 8.519 | 8.340 | 8.421 | 16,978 | -0.11(-1.29%) |