Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 9.086 | 9.491 | 9.086 | 9.319 | 234,954 | +0.15(+1.62%) |
Feb 27, 2003 | 9.146 | 9.319 | 9.063 | 9.170 | 279,124 | -0.02(-0.26%) |
Feb 26, 2003 | 9.289 | 9.426 | 9.080 | 9.194 | 133,180 | -0.06(-0.64%) |
Feb 25, 2003 | 8.908 | 9.253 | 8.902 | 9.253 | 111,179 | +0.28(+3.12%) |
Feb 24, 2003 | 9.098 | 9.194 | 8.783 | 8.973 | 256,955 | -0.22(-2.40%) |
Feb 21, 2003 | 9.283 | 9.348 | 9.080 | 9.194 | 301,964 | -0.10(-1.03%) |
Feb 20, 2003 | 9.217 | 9.289 | 9.205 | 9.289 | 83,636 | +0.02(+0.19%) |
Feb 19, 2003 | 9.229 | 9.319 | 9.199 | 9.271 | 240,160 | -0.08(-0.89%) |
Feb 18, 2003 | 9.170 | 9.420 | 9.080 | 9.354 | 636,174 | +0.21(+2.35%) |
Feb 14, 2003 | 8.609 | 9.139 | 8.574 | 9.139 | 700,833 | +0.53(+6.16%) |
Feb 13, 2003 | 8.640 | 8.670 | 8.527 | 8.609 | 224,709 | +0.01(+0.06%) |
Feb 12, 2003 | 8.598 | 8.723 | 8.592 | 8.604 | 290,880 | -0.04(-0.41%) |
Feb 11, 2003 | 8.479 | 8.658 | 8.366 | 8.640 | 370,653 | +0.14(+1.61%) |
Feb 10, 2003 | 8.413 | 8.622 | 8.306 | 8.503 | 165,593 | +0.14(+1.64%) |
Feb 07, 2003 | 8.366 | 8.467 | 8.306 | 8.366 | 258,634 | -0.07(-0.78%) |
Feb 06, 2003 | 8.342 | 8.431 | 8.247 | 8.431 | 158,539 | +0.09(+1.07%) |
Feb 05, 2003 | 8.354 | 8.413 | 8.217 | 8.342 | 229,748 | -0.10(-1.20%) |
Feb 04, 2003 | 8.366 | 8.675 | 8.336 | 8.443 | 342,775 | +0.08(+0.93%) |
Feb 03, 2003 | 8.610 | 8.806 | 8.271 | 8.366 | 439,007 | -0.18(-2.09%) |
Jan 31, 2003 | 8.318 | 8.634 | 8.306 | 8.544 | 229,076 | +0.20(+2.43%) |
Jan 30, 2003 | 8.343 | 8.527 | 8.265 | 8.342 | 145,055 | -0.00(-0.01%) |
Jan 29, 2003 | 8.217 | 8.485 | 8.217 | 8.343 | 491,741 | +0.07(+0.80%) |
Jan 28, 2003 | 8.241 | 8.330 | 8.175 | 8.277 | 393,494 | -0.02(-0.29%) |
Jan 27, 2003 | 8.211 | 8.408 | 8.128 | 8.300 | 148,798 | +0.05(+0.58%) |
Jan 24, 2003 | 7.526 | 8.479 | 7.502 | 8.253 | 775,400 | -0.16(-1.91%) |
Jan 23, 2003 | 8.134 | 8.491 | 8.128 | 8.413 | 172,143 | +0.36(+4.51%) |
Jan 22, 2003 | 8.199 | 8.199 | 7.931 | 8.050 | 195,823 | +0.01(+0.15%) |
Jan 21, 2003 | 8.157 | 8.211 | 7.985 | 8.038 | 374,012 | -0.24(-2.88%) |
Jan 17, 2003 | 8.253 | 8.277 | 8.098 | 8.277 | 268,879 | -0.01(-0.14%) |
Jan 16, 2003 | 8.419 | 8.419 | 8.211 | 8.288 | 156,356 | -0.12(-1.42%) |
Jan 15, 2003 | 8.360 | 8.437 | 8.277 | 8.408 | 212,617 | -0.02(-0.21%) |
Jan 14, 2003 | 8.277 | 8.455 | 8.277 | 8.425 | 165,761 | +0.14(+1.73%) |
Jan 13, 2003 | 8.247 | 8.390 | 8.163 | 8.282 | 143,256 | +0.05(+0.58%) |
Jan 10, 2003 | 8.128 | 8.396 | 8.044 | 8.235 | 157,196 | +0.05(+0.58%) |
Jan 09, 2003 | 8.038 | 8.336 | 7.979 | 8.187 | 160,555 | +0.21(+2.60%) |
Jan 08, 2003 | 8.080 | 8.122 | 7.860 | 7.979 | 131,332 | -0.13(-1.61%) |
Jan 07, 2003 | 8.175 | 8.300 | 7.889 | 8.110 | 141,913 | -0.13(-1.59%) |
Jan 06, 2003 | 7.705 | 8.318 | 7.705 | 8.241 | 191,960 | +0.46(+5.89%) |
Jan 03, 2003 | 7.622 | 7.866 | 7.592 | 7.782 | 273,917 | -0.05(-0.65%) |
Jan 02, 2003 | 7.753 | 7.919 | 7.711 | 7.833 | 370,989 | +0.12(+1.58%) |
Dec 31, 2002 | 7.753 | 8.187 | 7.687 | 7.711 | 213,625 | -0.10(-1.22%) |
Dec 30, 2002 | 7.889 | 7.973 | 7.753 | 7.806 | 230,923 | -0.14(-1.80%) |
Dec 27, 2002 | 8.157 | 8.199 | 7.788 | 7.949 | 272,406 | -0.16(-1.92%) |
Dec 26, 2002 | 8.312 | 8.604 | 8.056 | 8.104 | 226,053 | -0.20(-2.43%) |
Dec 24, 2002 | 8.253 | 8.336 | 8.241 | 8.306 | 54,917 | -0.05(-0.64%) |
Dec 23, 2002 | 8.330 | 8.384 | 8.074 | 8.360 | 238,145 | +0.04(+0.43%) |
Dec 20, 2002 | 8.330 | 8.384 | 8.074 | 8.324 | 252,084 | +0.12(+1.45%) |
Dec 19, 2002 | 7.830 | 8.360 | 7.830 | 8.205 | 226,557 | +0.31(+3.92%) |
Dec 18, 2002 | 8.247 | 8.360 | 7.872 | 7.895 | 517,773 | -0.53(-6.29%) |
Dec 17, 2002 | 8.175 | 9.515 | 8.175 | 8.425 | 1,416,781 | +0.34(+4.20%) |
Dec 16, 2002 | 7.788 | 8.098 | 7.735 | 8.086 | 129,989 | +0.35(+4.54%) |
Dec 13, 2002 | 8.003 | 8.003 | 7.681 | 7.735 | 212,449 | -0.14(-1.75%) |
Dec 12, 2002 | 7.866 | 8.157 | 7.842 | 7.872 | 119,576 | -0.16(-1.99%) |
Dec 11, 2002 | 7.913 | 8.128 | 7.824 | 8.032 | 121,927 | -0.02(-0.23%) |
Dec 10, 2002 | 7.794 | 8.098 | 7.687 | 8.050 | 161,562 | +0.26(+3.28%) |
Dec 09, 2002 | 7.770 | 7.919 | 7.741 | 7.794 | 158,539 | -0.13(-1.58%) |
Dec 06, 2002 | 7.901 | 8.038 | 7.782 | 7.919 | 62,139 | -0.01(-0.15%) |
Dec 05, 2002 | 8.032 | 8.032 | 7.800 | 7.931 | 129,485 | -0.08(-0.97%) |
Dec 04, 2002 | 8.009 | 8.175 | 7.800 | 8.009 | 175,166 | -0.15(-1.82%) |
Dec 03, 2002 | 8.336 | 8.336 | 7.889 | 8.157 | 169,288 | -0.11(-1.30%) |