Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 8.168 | 8.188 | 8.088 | 8.088 | 217,444 | -0.07(-0.91%) |
Feb 27, 2003 | 8.088 | 8.188 | 8.064 | 8.163 | 255,734 | +0.10(+1.23%) |
Feb 26, 2003 | 8.237 | 8.327 | 8.064 | 8.064 | 122,325 | -0.17(-2.11%) |
Feb 25, 2003 | 8.014 | 8.237 | 7.944 | 8.237 | 252,308 | +0.17(+2.15%) |
Feb 24, 2003 | 8.188 | 8.188 | 7.984 | 8.064 | 303,898 | -0.15(-1.87%) |
Feb 21, 2003 | 8.133 | 8.307 | 8.113 | 8.217 | 262,384 | +0.13(+1.66%) |
Feb 20, 2003 | 8.198 | 8.292 | 8.083 | 8.083 | 159,808 | -0.11(-1.33%) |
Feb 19, 2003 | 8.193 | 8.237 | 8.113 | 8.193 | 320,020 | +0.00(+0.06%) |
Feb 18, 2003 | 8.188 | 8.247 | 8.088 | 8.188 | 470,155 | +0.07(+0.92%) |
Feb 14, 2003 | 7.915 | 8.212 | 7.915 | 8.113 | 530,210 | -0.02(-0.30%) |
Feb 13, 2003 | 8.188 | 8.217 | 8.059 | 8.138 | 363,751 | -0.00(-0.06%) |
Feb 12, 2003 | 8.237 | 8.302 | 8.113 | 8.143 | 302,890 | -0.12(-1.50%) |
Feb 11, 2003 | 8.262 | 8.267 | 8.123 | 8.267 | 715,209 | +0.05(+0.66%) |
Feb 10, 2003 | 7.969 | 8.227 | 7.964 | 8.212 | 541,697 | +0.25(+3.12%) |
Feb 07, 2003 | 8.163 | 8.163 | 7.964 | 7.964 | 721,456 | -0.17(-2.13%) |
Feb 06, 2003 | 8.113 | 8.227 | 8.088 | 8.138 | 226,714 | +0.07(+0.86%) |
Feb 05, 2003 | 8.163 | 8.168 | 8.029 | 8.069 | 184,596 | +0.00(+0.06%) |
Feb 04, 2003 | 8.039 | 8.103 | 7.989 | 8.064 | 308,332 | -0.01(-0.18%) |
Feb 03, 2003 | 7.954 | 8.113 | 7.885 | 8.078 | 226,311 | +0.06(+0.80%) |
Jan 31, 2003 | 8.088 | 8.153 | 7.885 | 8.014 | 354,078 | -0.05(-0.62%) |
Jan 30, 2003 | 8.461 | 8.461 | 8.064 | 8.064 | 201,524 | -0.05(-0.67%) |
Jan 29, 2003 | 8.029 | 8.123 | 7.815 | 8.118 | 268,027 | +0.09(+1.11%) |
Jan 28, 2003 | 8.113 | 8.188 | 7.905 | 8.029 | 207,368 | -0.03(-0.43%) |
Jan 27, 2003 | 8.138 | 8.247 | 8.044 | 8.064 | 149,127 | -0.10(-1.22%) |
Jan 24, 2003 | 8.332 | 8.336 | 8.158 | 8.163 | 376,850 | -0.17(-2.08%) |
Jan 23, 2003 | 8.302 | 8.416 | 8.227 | 8.336 | 99,754 | +0.11(+1.33%) |
Jan 22, 2003 | 8.113 | 8.341 | 8.073 | 8.227 | 167,265 | +0.10(+1.22%) |
Jan 21, 2003 | 8.277 | 8.356 | 8.128 | 8.128 | 160,211 | -0.05(-0.61%) |
Jan 17, 2003 | 8.436 | 8.456 | 8.178 | 8.178 | 113,256 | -0.26(-3.06%) |
Jan 16, 2003 | 8.237 | 8.461 | 8.163 | 8.436 | 203,136 | +0.22(+2.66%) |
Jan 15, 2003 | 8.188 | 8.396 | 8.138 | 8.217 | 233,969 | -0.02(-0.24%) |
Jan 14, 2003 | 8.461 | 8.465 | 8.212 | 8.237 | 145,903 | -0.20(-2.41%) |
Jan 13, 2003 | 8.212 | 8.470 | 8.163 | 8.441 | 369,998 | +0.30(+3.66%) |
Jan 10, 2003 | 8.222 | 8.416 | 8.113 | 8.143 | 93,104 | -0.09(-1.14%) |
Jan 09, 2003 | 8.158 | 8.356 | 8.088 | 8.237 | 189,634 | +0.11(+1.41%) |
Jan 08, 2003 | 8.312 | 8.381 | 8.123 | 8.123 | 150,337 | -0.19(-2.27%) |
Jan 07, 2003 | 8.366 | 8.401 | 8.148 | 8.312 | 290,799 | -0.05(-0.59%) |
Jan 06, 2003 | 8.386 | 8.436 | 8.312 | 8.361 | 137,036 | +0.06(+0.72%) |
Jan 03, 2003 | 8.297 | 8.436 | 8.207 | 8.302 | 183,588 | +0.00(+0.06%) |
Jan 02, 2003 | 8.188 | 8.332 | 8.103 | 8.297 | 157,793 | +0.15(+1.83%) |
Dec 31, 2002 | 8.461 | 8.461 | 8.148 | 8.148 | 356,496 | -0.34(-3.98%) |
Dec 30, 2002 | 8.312 | 8.575 | 8.198 | 8.485 | 374,028 | +0.23(+2.83%) |
Dec 27, 2002 | 8.059 | 8.366 | 8.029 | 8.252 | 185,603 | +0.19(+2.34%) |
Dec 26, 2002 | 8.158 | 8.287 | 8.024 | 8.064 | 141,268 | -0.08(-1.04%) |
Dec 24, 2002 | 8.029 | 8.302 | 7.999 | 8.148 | 66,502 | +0.11(+1.36%) |
Dec 23, 2002 | 8.064 | 8.108 | 7.890 | 8.039 | 191,851 | +0.08(+1.00%) |
Dec 20, 2002 | 7.989 | 8.138 | 7.890 | 7.959 | 343,397 | +0.09(+1.20%) |
Dec 19, 2002 | 7.890 | 7.939 | 7.865 | 7.865 | 219,862 | +0.02(+0.32%) |
Dec 18, 2002 | 7.964 | 8.039 | 7.840 | 7.840 | 1,597,079 | -0.17(-2.17%) |
Dec 17, 2002 | 8.034 | 8.188 | 7.984 | 8.014 | 145,903 | -0.02(-0.25%) |
Dec 16, 2002 | 7.939 | 8.064 | 7.855 | 8.034 | 173,109 | +0.19(+2.40%) |
Dec 13, 2002 | 8.019 | 8.088 | 7.840 | 7.845 | 1,053,770 | -0.19(-2.35%) |
Dec 12, 2002 | 8.088 | 8.188 | 8.014 | 8.034 | 129,580 | -0.02(-0.31%) |
Dec 11, 2002 | 8.287 | 8.302 | 7.949 | 8.059 | 249,688 | -0.27(-3.22%) |
Dec 10, 2002 | 8.212 | 8.341 | 8.153 | 8.327 | 99,351 | +0.06(+0.78%) |
Dec 09, 2002 | 8.406 | 8.411 | 8.227 | 8.262 | 673,493 | -0.09(-1.13%) |
Dec 06, 2002 | 8.113 | 8.356 | 8.019 | 8.356 | 669,261 | +0.24(+3.00%) |
Dec 05, 2002 | 8.227 | 8.272 | 8.039 | 8.113 | 135,424 | -0.11(-1.39%) |
Dec 04, 2002 | 8.133 | 8.287 | 8.078 | 8.227 | 179,356 | +0.09(+1.10%) |
Dec 03, 2002 | 8.312 | 8.312 | 8.138 | 8.138 | 151,344 | -0.17(-2.09%) |