Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 8.787 | 8.840 | 8.704 | 8.704 | 147,578 | -0.23(-2.54%) |
Feb 27, 2003 | 8.712 | 8.931 | 8.689 | 8.931 | 124,986 | +0.08(+0.85%) |
Feb 26, 2003 | 8.704 | 8.886 | 8.704 | 8.856 | 48,224 | +0.16(+1.83%) |
Feb 25, 2003 | 8.810 | 8.810 | 8.674 | 8.697 | 419,351 | -0.13(-1.46%) |
Feb 24, 2003 | 8.825 | 8.999 | 8.818 | 8.825 | 18,100 | -0.04(-0.43%) |
Feb 21, 2003 | 8.931 | 8.961 | 8.863 | 8.863 | 9,512 | +0.04(+0.43%) |
Feb 20, 2003 | 8.780 | 8.924 | 8.750 | 8.825 | 12,419 | +0.05(+0.52%) |
Feb 19, 2003 | 8.856 | 8.931 | 8.742 | 8.780 | 144,275 | -0.13(-1.44%) |
Feb 18, 2003 | 8.674 | 8.924 | 8.674 | 8.909 | 256,710 | +0.40(+4.72%) |
Feb 14, 2003 | 8.470 | 8.621 | 8.454 | 8.507 | 8,323 | -0.04(-0.44%) |
Feb 13, 2003 | 8.424 | 8.568 | 8.386 | 8.545 | 92,880 | +0.07(+0.80%) |
Feb 12, 2003 | 8.591 | 8.621 | 8.462 | 8.477 | 77,951 | -0.11(-1.32%) |
Feb 11, 2003 | 8.924 | 8.924 | 8.591 | 8.591 | 747,010 | -0.17(-1.99%) |
Feb 10, 2003 | 8.818 | 8.924 | 8.750 | 8.765 | 205,315 | -0.03(-0.34%) |
Feb 07, 2003 | 8.886 | 8.961 | 8.795 | 8.795 | 26,027 | -0.10(-1.11%) |
Feb 06, 2003 | 9.014 | 9.014 | 8.893 | 8.893 | 58,793 | -0.15(-1.67%) |
Feb 05, 2003 | 9.151 | 9.151 | 9.045 | 9.045 | 3,170 | +0.05(+0.50%) |
Feb 04, 2003 | 9.007 | 9.075 | 8.969 | 8.999 | 12,287 | -0.09(-1.00%) |
Feb 03, 2003 | 8.969 | 9.189 | 8.969 | 9.090 | 31,973 | +0.09(+1.01%) |
Jan 31, 2003 | 8.954 | 9.037 | 8.863 | 8.999 | 273,357 | +0.04(+0.42%) |
Jan 30, 2003 | 8.977 | 8.977 | 8.916 | 8.961 | 5,549 | -0.03(-0.34%) |
Jan 29, 2003 | 8.856 | 8.992 | 8.856 | 8.992 | 13,872 | +0.09(+1.02%) |
Jan 28, 2003 | 9.151 | 9.151 | 8.863 | 8.901 | 40,693 | -0.17(-1.92%) |
Jan 27, 2003 | 8.969 | 9.120 | 8.969 | 9.075 | 143,747 | -0.08(-0.91%) |
Jan 24, 2003 | 9.408 | 9.408 | 9.128 | 9.158 | 80,857 | -0.21(-2.26%) |
Jan 23, 2003 | 9.491 | 9.491 | 9.249 | 9.370 | 147,710 | +0.07(+0.73%) |
Jan 22, 2003 | 9.385 | 9.385 | 9.181 | 9.302 | 140,047 | -0.15(-1.60%) |
Jan 21, 2003 | 9.590 | 9.718 | 9.393 | 9.453 | 152,863 | -0.23(-2.42%) |
Jan 17, 2003 | 9.953 | 9.953 | 9.620 | 9.688 | 56,151 | -0.33(-3.32%) |
Jan 16, 2003 | 10.09 | 10.10 | 9.953 | 10.02 | 103,318 | -0.05(-0.53%) |
Jan 15, 2003 | 9.953 | 10.09 | 9.923 | 10.07 | 156,563 | +0.08(+0.83%) |
Jan 14, 2003 | 9.991 | 10.03 | 9.953 | 9.991 | 13,079 | -0.06(-0.60%) |
Jan 13, 2003 | 9.991 | 10.06 | 9.877 | 10.05 | 200,294 | -0.01(-0.08%) |
Jan 10, 2003 | 9.998 | 10.07 | 9.809 | 10.06 | 15,854 | +0.06(+0.61%) |
Jan 09, 2003 | 9.953 | 10.06 | 9.885 | 9.998 | 292,911 | +0.09(+0.92%) |
Jan 08, 2003 | 10.07 | 10.07 | 9.839 | 9.908 | 12,022 | -0.10(-0.98%) |
Jan 07, 2003 | 10.07 | 10.07 | 9.915 | 10.01 | 24,574 | +0.02(+0.15%) |
Jan 06, 2003 | 10.02 | 10.10 | 9.847 | 9.991 | 70,420 | +0.12(+1.23%) |
Jan 03, 2003 | 9.771 | 9.938 | 9.756 | 9.870 | 129,874 | -0.19(-1.88%) |
Jan 02, 2003 | 9.681 | 10.06 | 9.681 | 10.06 | 48,620 | +0.64(+6.75%) |
Dec 31, 2002 | 9.431 | 9.431 | 9.385 | 9.423 | 12,155 | -0.02(-0.24%) |
Dec 30, 2002 | 9.537 | 9.605 | 9.438 | 9.446 | 38,711 | -0.09(-0.95%) |
Dec 27, 2002 | 9.650 | 9.802 | 9.537 | 9.537 | 5,416 | -0.23(-2.33%) |
Dec 26, 2002 | 9.787 | 9.809 | 9.764 | 9.764 | 70,023 | -0.02(-0.23%) |
Dec 24, 2002 | 9.885 | 10.01 | 9.787 | 9.787 | 37,258 | -0.05(-0.54%) |
Dec 23, 2002 | 9.839 | 10.02 | 9.839 | 9.839 | 172,945 | -0.48(-4.69%) |
Dec 20, 2002 | 10.29 | 10.32 | 10.13 | 10.32 | 8,455 | +0.21(+2.10%) |
Dec 19, 2002 | 10.10 | 10.18 | 10.07 | 10.11 | 59,454 | +0.03(+0.30%) |
Dec 18, 2002 | 10.32 | 10.32 | 10.03 | 10.08 | 14,533 | -0.25(-2.42%) |
Dec 17, 2002 | 10.39 | 10.39 | 10.22 | 10.33 | 16,118 | -0.14(-1.37%) |
Dec 16, 2002 | 10.23 | 10.48 | 10.23 | 10.48 | 12,815 | +0.26(+2.52%) |
Dec 13, 2002 | 10.18 | 10.29 | 10.16 | 10.22 | 4,095 | -0.06(-0.59%) |
Dec 12, 2002 | 10.29 | 10.29 | 10.28 | 10.28 | 3,038 | +0.10(+0.97%) |
Dec 11, 2002 | 10.28 | 10.40 | 10.14 | 10.18 | 47,431 | +0.11(+1.05%) |
Dec 10, 2002 | 10.07 | 10.18 | 10.07 | 10.07 | 47,827 | +0.01(+0.07%) |
Dec 09, 2002 | 10.21 | 10.21 | 10.07 | 10.07 | 19,289 | -0.26(-2.56%) |
Dec 06, 2002 | 10.21 | 10.33 | 10.16 | 10.33 | 49,148 | +0.19(+1.87%) |
Dec 05, 2002 | 10.26 | 10.26 | 10.14 | 10.14 | 84,293 | -0.13(-1.25%) |
Dec 04, 2002 | 10.34 | 10.37 | 10.18 | 10.27 | 108,471 | -0.29(-2.72%) |
Dec 03, 2002 | 10.29 | 10.56 | 10.19 | 10.56 | 185,101 | +0.17(+1.68%) |