Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 7.410 | 8.190 | 7.410 | 7.605 | 1,800 | +0.07(+0.86%) |
Feb 27, 2003 | 7.670 | 7.670 | 7.540 | 7.540 | 4,500 | +0.13(+1.75%) |
Feb 26, 2003 | 7.410 | 7.410 | 7.410 | 7.410 | 1,400 | +0.00(+0.00%) |
Feb 25, 2003 | 7.410 | 7.410 | 7.410 | 7.410 | 0 | +0.00(+0.00%) |
Feb 24, 2003 | 7.410 | 7.410 | 7.410 | 7.410 | 0 | +0.00(+0.00%) |
Feb 21, 2003 | 7.410 | 7.410 | 7.410 | 7.410 | 100 | +0.00(+0.00%) |
Feb 20, 2003 | 8.580 | 8.580 | 7.410 | 7.410 | 6,600 | -0.78(-9.52%) |
Feb 19, 2003 | 7.800 | 8.190 | 7.540 | 8.190 | 9,300 | +0.65(+8.62%) |
Feb 18, 2003 | 7.280 | 7.540 | 7.280 | 7.540 | 1,500 | +0.39(+5.45%) |
Feb 14, 2003 | 7.020 | 7.150 | 7.020 | 7.150 | 3,800 | -0.52(-6.78%) |
Feb 13, 2003 | 8.190 | 8.190 | 6.630 | 7.670 | 12,000 | -0.71(-8.53%) |
Feb 12, 2003 | 9.750 | 9.750 | 7.930 | 8.385 | 4,600 | -1.37(-14.00%) |
Feb 11, 2003 | 8.710 | 10.01 | 8.710 | 9.750 | 6,800 | +1.17(+13.64%) |
Feb 10, 2003 | 8.840 | 8.840 | 8.450 | 8.580 | 1,200 | -0.26(-2.94%) |
Feb 07, 2003 | 9.880 | 9.880 | 8.060 | 8.840 | 20,000 | -1.17(-11.69%) |
Feb 06, 2003 | 8.970 | 10.01 | 8.450 | 10.01 | 30,600 | +1.04(+11.59%) |
Feb 05, 2003 | 8.060 | 8.970 | 8.060 | 8.970 | 27,100 | +0.26(+2.99%) |
Feb 04, 2003 | 8.450 | 8.710 | 8.320 | 8.710 | 15,400 | -0.13(-1.47%) |
Feb 03, 2003 | 8.970 | 8.970 | 7.020 | 8.840 | 15,300 | +0.00(+0.00%) |
Jan 31, 2003 | 7.670 | 8.840 | 7.670 | 8.840 | 1,000 | +1.04(+13.33%) |
Jan 30, 2003 | 8.060 | 7.800 | 7.800 | 7.800 | 200 | -0.26(-3.23%) |
Jan 29, 2003 | 8.710 | 8.970 | 7.150 | 8.060 | 8,200 | -0.52(-6.06%) |
Jan 28, 2003 | 7.930 | 8.580 | 7.280 | 8.580 | 3,600 | +0.00(+0.00%) |
Jan 27, 2003 | 8.060 | 8.840 | 6.500 | 8.580 | 27,300 | +0.78(+10.00%) |
Jan 24, 2003 | 7.800 | 7.800 | 7.800 | 7.800 | 7,600 | +0.13(+1.69%) |
Jan 23, 2003 | 8.970 | 8.970 | 7.540 | 7.670 | 3,600 | +0.52(+7.27%) |
Jan 22, 2003 | 7.020 | 7.150 | 7.020 | 7.150 | 4,800 | +0.13(+1.85%) |
Jan 21, 2003 | 8.190 | 8.190 | 7.020 | 7.020 | 10,600 | -0.52(-6.90%) |
Jan 17, 2003 | 8.190 | 8.970 | 7.540 | 7.540 | 10,500 | -0.65(-7.94%) |
Jan 16, 2003 | 7.540 | 8.190 | 7.150 | 8.190 | 6,700 | +0.91(+12.50%) |
Jan 15, 2003 | 7.150 | 7.280 | 7.150 | 7.280 | 1,400 | -0.00(-0.04%) |
Jan 14, 2003 | 7.540 | 7.540 | 6.630 | 7.283 | 15,300 | -0.13(-1.72%) |
Jan 13, 2003 | 7.800 | 8.060 | 7.410 | 7.410 | 16,100 | -0.78(-9.52%) |
Jan 10, 2003 | 8.190 | 8.190 | 7.930 | 8.190 | 8,800 | +0.13(+1.61%) |
Jan 09, 2003 | 7.800 | 8.710 | 7.800 | 8.060 | 7,800 | -0.39(-4.62%) |
Jan 08, 2003 | 7.800 | 8.450 | 7.800 | 8.450 | 4,200 | +0.39(+4.84%) |
Jan 07, 2003 | 7.150 | 8.580 | 7.150 | 8.060 | 42,000 | +0.91(+12.73%) |
Jan 06, 2003 | 7.020 | 7.150 | 6.110 | 7.150 | 8,900 | +0.25(+3.58%) |
Jan 03, 2003 | 7.150 | 7.150 | 6.630 | 6.903 | 4,300 | -0.77(-10.00%) |
Jan 02, 2003 | 6.760 | 7.670 | 6.110 | 7.670 | 10,900 | +0.65(+9.26%) |
Dec 31, 2002 | 6.760 | 7.020 | 5.330 | 7.020 | 28,000 | +0.91(+14.89%) |
Dec 30, 2002 | 6.760 | 6.760 | 5.850 | 6.110 | 54,800 | -0.78(-11.32%) |
Dec 27, 2002 | 7.410 | 7.410 | 6.890 | 6.890 | 22,300 | -0.65(-8.62%) |
Dec 26, 2002 | 6.890 | 7.540 | 6.890 | 7.540 | 12,500 | +0.52(+7.41%) |
Dec 24, 2002 | 7.800 | 7.800 | 7.020 | 7.020 | 13,000 | -0.78(-10.00%) |
Dec 23, 2002 | 9.360 | 9.360 | 7.020 | 7.800 | 38,400 | +0.39(+5.26%) |
Dec 20, 2002 | 9.360 | 9.360 | 7.410 | 7.410 | 24,900 | -1.56(-17.39%) |
Dec 19, 2002 | 7.410 | 8.970 | 7.410 | 8.970 | 70,200 | +1.82(+25.45%) |
Dec 18, 2002 | 7.800 | 8.190 | 6.760 | 7.150 | 55,300 | -1.04(-12.70%) |
Dec 17, 2002 | 8.840 | 9.100 | 8.190 | 8.190 | 18,700 | -0.91(-10.00%) |
Dec 16, 2002 | 8.710 | 10.27 | 8.710 | 9.100 | 9,100 | -0.04(-0.43%) |
Dec 13, 2002 | 9.100 | 10.01 | 9.100 | 9.139 | 3,200 | -0.09(-0.99%) |
Dec 12, 2002 | 8.060 | 10.92 | 7.800 | 9.230 | 31,100 | +0.91(+10.94%) |
Dec 11, 2002 | 8.580 | 8.970 | 8.320 | 8.320 | 11,700 | +0.26(+3.23%) |
Dec 10, 2002 | 7.670 | 9.750 | 7.150 | 8.060 | 18,000 | +0.13(+1.64%) |
Dec 09, 2002 | 8.320 | 8.320 | 7.280 | 7.930 | 3,400 | -0.52(-6.15%) |
Dec 06, 2002 | 8.320 | 10.92 | 8.320 | 8.450 | 3,700 | -1.17(-12.16%) |
Dec 05, 2002 | 11.18 | 11.44 | 8.450 | 9.620 | 24,400 | -1.82(-15.91%) |
Dec 04, 2002 | 11.70 | 12.35 | 11.18 | 11.44 | 60,200 | -1.82(-13.73%) |
Dec 03, 2002 | 11.83 | 13.26 | 11.70 | 13.26 | 97,700 | +1.14(+9.40%) |