Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 7.759 | 8.188 | 7.536 | 7.536 | 51,571 | -0.22(-2.88%) |
Feb 27, 2003 | 7.732 | 7.893 | 7.670 | 7.759 | 14,542 | +0.03(+0.35%) |
Feb 26, 2003 | 7.473 | 7.732 | 7.348 | 7.732 | 27,743 | +0.29(+3.84%) |
Feb 25, 2003 | 7.545 | 7.545 | 7.214 | 7.446 | 77,860 | -0.07(-0.95%) |
Feb 24, 2003 | 7.527 | 7.527 | 7.375 | 7.518 | 5,369 | -0.03(-0.46%) |
Feb 21, 2003 | 7.562 | 7.562 | 7.401 | 7.553 | 7,383 | -0.01(-0.13%) |
Feb 20, 2003 | 7.509 | 7.562 | 7.357 | 7.562 | 3,244 | +0.06(+0.85%) |
Feb 19, 2003 | 7.679 | 7.822 | 7.339 | 7.499 | 10,851 | -0.19(-2.45%) |
Feb 18, 2003 | 7.679 | 7.688 | 7.652 | 7.688 | 2,796 | +0.05(+0.70%) |
Feb 14, 2003 | 7.527 | 7.661 | 7.527 | 7.634 | 4,810 | +0.15(+2.03%) |
Feb 13, 2003 | 7.562 | 7.643 | 7.366 | 7.482 | 2,572 | -0.05(-0.71%) |
Feb 12, 2003 | 7.339 | 7.553 | 7.312 | 7.536 | 10,963 | -0.07(-0.94%) |
Feb 11, 2003 | 7.625 | 7.679 | 7.241 | 7.607 | 26,065 | -0.12(-1.50%) |
Feb 10, 2003 | 7.267 | 7.786 | 7.223 | 7.723 | 28,079 | +0.54(+7.48%) |
Feb 07, 2003 | 7.419 | 7.473 | 7.107 | 7.186 | 11,634 | +0.01(+0.11%) |
Feb 06, 2003 | 7.384 | 7.384 | 7.178 | 7.178 | 3,467 | -0.06(-0.86%) |
Feb 05, 2003 | 7.571 | 7.598 | 7.178 | 7.241 | 16,109 | -0.20(-2.63%) |
Feb 04, 2003 | 7.679 | 7.679 | 7.241 | 7.436 | 59,290 | -0.26(-3.38%) |
Feb 03, 2003 | 7.598 | 7.759 | 7.598 | 7.697 | 1,678 | +0.00(+0.00%) |
Jan 31, 2003 | 7.366 | 7.804 | 7.187 | 7.697 | 33,001 | +0.33(+4.49%) |
Jan 30, 2003 | 7.509 | 7.678 | 7.151 | 7.366 | 18,572 | -0.14(-1.90%) |
Jan 29, 2003 | 7.518 | 7.670 | 7.142 | 7.509 | 38,930 | -0.08(-1.05%) |
Jan 28, 2003 | 7.607 | 7.911 | 7.348 | 7.588 | 8,390 | -0.01(-0.13%) |
Jan 27, 2003 | 7.616 | 8.045 | 7.545 | 7.598 | 16,221 | -0.29(-3.74%) |
Jan 24, 2003 | 8.170 | 8.358 | 7.884 | 7.893 | 31,770 | -0.39(-4.75%) |
Jan 23, 2003 | 8.152 | 8.394 | 8.152 | 8.286 | 5,817 | +0.01(+0.11%) |
Jan 22, 2003 | 8.206 | 8.376 | 8.152 | 8.278 | 7,830 | -0.04(-0.43%) |
Jan 21, 2003 | 8.224 | 8.403 | 8.206 | 8.313 | 18,905 | +0.13(+1.64%) |
Jan 17, 2003 | 8.707 | 8.707 | 8.143 | 8.179 | 10,739 | -0.55(-6.35%) |
Jan 16, 2003 | 8.850 | 8.850 | 8.644 | 8.733 | 5,481 | -0.02(-0.20%) |
Jan 15, 2003 | 8.760 | 8.760 | 8.501 | 8.751 | 4,251 | +0.12(+1.35%) |
Jan 14, 2003 | 8.742 | 8.760 | 8.492 | 8.635 | 671 | -0.04(-0.51%) |
Jan 13, 2003 | 8.760 | 8.760 | 8.492 | 8.680 | 5,817 | -0.06(-0.72%) |
Jan 10, 2003 | 8.850 | 8.850 | 8.519 | 8.742 | 4,362 | -0.05(-0.61%) |
Jan 09, 2003 | 8.474 | 8.885 | 8.269 | 8.796 | 13,312 | +0.51(+6.15%) |
Jan 08, 2003 | 8.939 | 8.939 | 8.188 | 8.286 | 9,620 | -0.22(-2.64%) |
Jan 07, 2003 | 8.671 | 8.984 | 8.421 | 8.511 | 10,068 | -0.43(-4.79%) |
Jan 06, 2003 | 8.626 | 8.939 | 8.456 | 8.939 | 17,004 | +0.22(+2.47%) |
Jan 03, 2003 | 8.939 | 8.939 | 8.438 | 8.724 | 251,817 | -0.01(-0.11%) |
Jan 02, 2003 | 8.403 | 8.742 | 8.394 | 8.733 | 9,620 | -0.20(-2.20%) |
Dec 31, 2002 | 8.707 | 9.064 | 8.707 | 8.930 | 35,686 | +0.23(+2.67%) |
Dec 30, 2002 | 8.367 | 8.760 | 8.027 | 8.698 | 18,905 | +0.03(+0.31%) |
Dec 27, 2002 | 8.590 | 8.760 | 8.546 | 8.671 | 4,586 | -0.10(-1.12%) |
Dec 26, 2002 | 8.626 | 8.787 | 8.626 | 8.769 | 1,901 | +0.04(+0.51%) |
Dec 24, 2002 | 8.787 | 8.787 | 8.724 | 8.724 | 447 | -0.06(-0.71%) |
Dec 23, 2002 | 8.930 | 8.939 | 8.215 | 8.787 | 31,435 | -0.15(-1.70%) |
Dec 20, 2002 | 8.939 | 8.939 | 8.403 | 8.939 | 31,099 | +0.31(+3.63%) |
Dec 19, 2002 | 8.626 | 8.939 | 8.537 | 8.626 | 4,922 | +0.00(+0.01%) |
Dec 18, 2002 | 8.769 | 8.787 | 8.447 | 8.625 | 1,901 | -0.04(-0.44%) |
Dec 17, 2002 | 8.608 | 9.314 | 8.403 | 8.664 | 21,255 | +0.10(+1.17%) |
Dec 16, 2002 | 8.188 | 8.564 | 8.135 | 8.564 | 5,369 | +0.25(+3.00%) |
Dec 13, 2002 | 8.680 | 8.993 | 8.170 | 8.314 | 10,068 | -0.27(-3.11%) |
Dec 12, 2002 | 8.492 | 8.608 | 8.260 | 8.581 | 13,312 | +0.09(+1.05%) |
Dec 11, 2002 | 8.474 | 8.680 | 8.091 | 8.492 | 8,054 | -0.04(-0.42%) |
Dec 10, 2002 | 8.376 | 8.581 | 8.072 | 8.528 | 6,712 | +0.04(+0.42%) |
Dec 09, 2002 | 8.653 | 8.662 | 8.367 | 8.492 | 11,634 | -0.09(-1.04%) |
Dec 06, 2002 | 8.447 | 8.581 | 8.358 | 8.581 | 16,556 | +0.00(+0.00%) |
Dec 05, 2002 | 8.581 | 8.716 | 8.581 | 8.581 | 5,593 | -0.13(-1.54%) |
Dec 04, 2002 | 8.546 | 8.716 | 8.269 | 8.716 | 13,983 | -0.18(-2.00%) |
Dec 03, 2002 | 8.684 | 8.894 | 8.234 | 8.893 | 11,186 | -0.13(-1.50%) |