Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 8.522 | 9.077 | 8.496 | 9.077 | 44,407 | +0.56(+6.51%) |
Feb 27, 2003 | 8.522 | 8.522 | 8.516 | 8.522 | 6,431 | +0.00(+0.00%) |
Feb 26, 2003 | 8.522 | 8.522 | 8.522 | 8.522 | 1,684 | +0.00(+0.00%) |
Feb 25, 2003 | 8.490 | 8.522 | 8.490 | 8.522 | 20,366 | +0.00(+0.00%) |
Feb 24, 2003 | 8.516 | 8.522 | 8.509 | 8.522 | 5,359 | -0.01(-0.08%) |
Feb 21, 2003 | 8.470 | 8.548 | 8.392 | 8.529 | 100,145 | +0.03(+0.31%) |
Feb 20, 2003 | 8.522 | 8.522 | 8.503 | 8.503 | 6,278 | -0.02(-0.23%) |
Feb 19, 2003 | 8.522 | 8.522 | 8.392 | 8.522 | 19,141 | +0.03(+0.38%) |
Feb 18, 2003 | 8.294 | 8.522 | 8.294 | 8.490 | 18,222 | +0.20(+2.36%) |
Feb 14, 2003 | 8.294 | 8.352 | 8.228 | 8.294 | 34,147 | +0.04(+0.47%) |
Feb 13, 2003 | 8.294 | 8.294 | 8.222 | 8.255 | 16,690 | -0.03(-0.39%) |
Feb 12, 2003 | 8.268 | 8.294 | 8.196 | 8.287 | 12,556 | +0.03(+0.32%) |
Feb 11, 2003 | 8.294 | 8.294 | 8.163 | 8.261 | 16,844 | +0.00(+0.00%) |
Feb 10, 2003 | 8.287 | 8.346 | 8.176 | 8.261 | 15,159 | +0.00(+0.00%) |
Feb 07, 2003 | 7.987 | 8.405 | 7.987 | 8.261 | 24,806 | +0.29(+3.69%) |
Feb 06, 2003 | 7.902 | 7.967 | 7.902 | 7.967 | 9,493 | +0.05(+0.66%) |
Feb 05, 2003 | 7.837 | 7.928 | 7.837 | 7.915 | 2,296 | +0.05(+0.58%) |
Feb 04, 2003 | 7.699 | 7.869 | 7.699 | 7.869 | 6,737 | +0.24(+3.08%) |
Feb 03, 2003 | 7.530 | 7.634 | 7.530 | 7.634 | 3,215 | +0.03(+0.34%) |
Jan 30, 2003 | 7.771 | 7.726 | 7.608 | 7.608 | 1,684 | -0.16(-2.10%) |
Jan 29, 2003 | 7.641 | 7.771 | 7.634 | 7.771 | 6,431 | +0.14(+1.80%) |
Jan 28, 2003 | 7.517 | 7.634 | 7.510 | 7.634 | 5,053 | -0.04(-0.51%) |
Jan 27, 2003 | 7.242 | 7.673 | 7.242 | 7.673 | 7,043 | +0.44(+6.05%) |
Jan 24, 2003 | 7.223 | 7.236 | 7.223 | 7.236 | 1,531 | -0.00(-0.01%) |
Jan 23, 2003 | 7.236 | 7.236 | 7.236 | 7.236 | 765 | +0.00(+0.01%) |
Jan 22, 2003 | 7.059 | 7.236 | 7.059 | 7.236 | 2,450 | +0.01(+0.18%) |
Jan 21, 2003 | 7.053 | 7.236 | 7.053 | 7.223 | 4,593 | -0.06(-0.89%) |
Jan 17, 2003 | 7.281 | 7.287 | 7.210 | 7.287 | 1,531 | +0.01(+0.16%) |
Jan 16, 2003 | 7.216 | 7.314 | 7.216 | 7.276 | 1,531 | -0.04(-0.53%) |
Jan 15, 2003 | 7.177 | 7.314 | 7.177 | 7.314 | 459 | +0.13(+1.86%) |
Jan 14, 2003 | 7.092 | 7.180 | 7.020 | 7.180 | 2,143 | -0.08(-1.04%) |
Jan 13, 2003 | 7.184 | 7.347 | 6.903 | 7.255 | 9,493 | +0.40(+5.91%) |
Jan 10, 2003 | 6.877 | 6.877 | 6.818 | 6.850 | 1,071 | +0.12(+1.84%) |
Jan 09, 2003 | 6.583 | 6.726 | 6.583 | 6.726 | 2,143 | -0.13(-1.90%) |
Jan 08, 2003 | 7.112 | 7.112 | 6.857 | 6.857 | 6,584 | +0.01(+0.19%) |
Jan 07, 2003 | 6.857 | 6.857 | 6.779 | 6.844 | 2,143 | -0.12(-1.69%) |
Jan 06, 2003 | 6.890 | 7.020 | 6.890 | 6.961 | 765 | -0.05(-0.74%) |
Jan 03, 2003 | 6.668 | 7.138 | 6.635 | 7.014 | 5,206 | +0.48(+7.40%) |
Jan 02, 2003 | 6.550 | 6.550 | 6.451 | 6.530 | 8,268 | -0.07(-1.00%) |
Dec 31, 2002 | 6.596 | 6.596 | 6.596 | 6.596 | 153 | +0.03(+0.41%) |
Dec 30, 2002 | 6.674 | 6.674 | 6.530 | 6.570 | 4,287 | -0.19(-2.80%) |
Dec 27, 2002 | 6.792 | 6.792 | 6.759 | 6.759 | 612 | +0.05(+0.77%) |
Dec 26, 2002 | 6.707 | 6.707 | 6.707 | 6.707 | 0 | +0.00(+0.00%) |
Dec 24, 2002 | 6.694 | 6.753 | 6.615 | 6.707 | 1,684 | +0.05(+0.79%) |
Dec 23, 2002 | 6.935 | 6.857 | 6.276 | 6.655 | 13,628 | -0.05(-0.67%) |
Dec 20, 2002 | 6.935 | 6.935 | 6.694 | 6.700 | 1,684 | -0.06(-0.87%) |
Dec 19, 2002 | 6.570 | 7.223 | 6.570 | 6.759 | 4,593 | -0.46(-6.33%) |
Dec 18, 2002 | 7.046 | 7.281 | 7.046 | 7.216 | 12,250 | +0.26(+3.76%) |
Dec 17, 2002 | 6.648 | 7.184 | 6.628 | 6.955 | 116,377 | +0.33(+4.93%) |
Dec 16, 2002 | 6.628 | 6.628 | 6.628 | 6.628 | 20,978 | +0.00(+0.00%) |
Dec 13, 2002 | 6.596 | 6.628 | 6.596 | 6.628 | 10,872 | +0.00(+0.00%) |
Dec 12, 2002 | 6.628 | 6.628 | 6.583 | 6.628 | 10,106 | +0.00(+0.00%) |
Dec 11, 2002 | 6.628 | 6.694 | 6.628 | 6.628 | 41,038 | +0.00(+0.00%) |
Dec 10, 2002 | 6.628 | 6.628 | 6.628 | 6.628 | 8,268 | +0.03(+0.50%) |
Dec 09, 2002 | 6.550 | 6.596 | 6.544 | 6.596 | 7,503 | +0.01(+0.20%) |
Dec 06, 2002 | 6.628 | 6.628 | 6.583 | 6.583 | 8,115 | -0.05(-0.69%) |
Dec 05, 2002 | 6.622 | 6.628 | 6.622 | 6.628 | 37,210 | +0.01(+0.10%) |
Dec 04, 2002 | 6.583 | 6.622 | 6.576 | 6.622 | 12,403 | +0.09(+1.40%) |
Dec 03, 2002 | 6.400 | 6.530 | 6.400 | 6.530 | 13,475 | +0.19(+2.99%) |