Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 9.089 | 9.494 | 9.089 | 9.322 | 234,876 | +0.15(+1.62%) |
Feb 27, 2003 | 9.149 | 9.322 | 9.066 | 9.173 | 279,030 | -0.02(-0.26%) |
Feb 26, 2003 | 9.292 | 9.429 | 9.083 | 9.197 | 133,135 | -0.06(-0.64%) |
Feb 25, 2003 | 8.911 | 9.256 | 8.905 | 9.256 | 111,142 | +0.28(+3.12%) |
Feb 24, 2003 | 9.101 | 9.197 | 8.786 | 8.976 | 256,869 | -0.22(-2.40%) |
Feb 21, 2003 | 9.286 | 9.351 | 9.083 | 9.197 | 301,863 | -0.10(-1.03%) |
Feb 20, 2003 | 9.220 | 9.292 | 9.208 | 9.292 | 83,608 | +0.02(+0.19%) |
Feb 19, 2003 | 9.232 | 9.322 | 9.203 | 9.274 | 240,080 | -0.08(-0.89%) |
Feb 18, 2003 | 9.173 | 9.423 | 9.083 | 9.357 | 635,962 | +0.22(+2.35%) |
Feb 14, 2003 | 8.612 | 9.142 | 8.577 | 9.142 | 700,599 | +0.53(+6.16%) |
Feb 13, 2003 | 8.643 | 8.672 | 8.529 | 8.612 | 224,635 | +0.01(+0.06%) |
Feb 12, 2003 | 8.601 | 8.726 | 8.595 | 8.607 | 290,783 | -0.04(-0.41%) |
Feb 11, 2003 | 8.482 | 8.661 | 8.369 | 8.643 | 370,530 | +0.14(+1.61%) |
Feb 10, 2003 | 8.416 | 8.625 | 8.309 | 8.506 | 165,538 | +0.14(+1.64%) |
Feb 07, 2003 | 8.369 | 8.470 | 8.309 | 8.369 | 258,548 | -0.07(-0.78%) |
Feb 06, 2003 | 8.345 | 8.434 | 8.250 | 8.434 | 158,486 | +0.09(+1.07%) |
Feb 05, 2003 | 8.357 | 8.416 | 8.220 | 8.345 | 229,671 | -0.10(-1.20%) |
Feb 04, 2003 | 8.369 | 8.678 | 8.339 | 8.446 | 342,660 | +0.08(+0.93%) |
Feb 03, 2003 | 8.613 | 8.809 | 8.273 | 8.369 | 438,860 | -0.18(-2.09%) |
Jan 31, 2003 | 8.321 | 8.637 | 8.309 | 8.547 | 229,000 | +0.20(+2.43%) |
Jan 30, 2003 | 8.345 | 8.529 | 8.267 | 8.345 | 145,007 | -0.00(-0.01%) |
Jan 29, 2003 | 8.220 | 8.488 | 8.220 | 8.345 | 491,578 | +0.07(+0.80%) |
Jan 28, 2003 | 8.244 | 8.333 | 8.178 | 8.279 | 393,363 | -0.02(-0.29%) |
Jan 27, 2003 | 8.214 | 8.410 | 8.130 | 8.303 | 148,749 | +0.05(+0.58%) |
Jan 24, 2003 | 7.529 | 8.482 | 7.505 | 8.255 | 775,141 | -0.16(-1.91%) |
Jan 23, 2003 | 8.136 | 8.494 | 8.130 | 8.416 | 172,085 | +0.36(+4.51%) |
Jan 22, 2003 | 8.202 | 8.202 | 7.934 | 8.053 | 195,758 | +0.01(+0.15%) |
Jan 21, 2003 | 8.160 | 8.214 | 7.987 | 8.041 | 373,888 | -0.24(-2.88%) |
Jan 17, 2003 | 8.255 | 8.279 | 8.101 | 8.279 | 268,789 | -0.01(-0.14%) |
Jan 16, 2003 | 8.422 | 8.422 | 8.214 | 8.291 | 156,304 | -0.12(-1.42%) |
Jan 15, 2003 | 8.363 | 8.440 | 8.279 | 8.410 | 212,547 | -0.02(-0.21%) |
Jan 14, 2003 | 8.279 | 8.458 | 8.279 | 8.428 | 165,706 | +0.14(+1.73%) |
Jan 13, 2003 | 8.250 | 8.392 | 8.166 | 8.285 | 143,209 | +0.05(+0.58%) |
Jan 10, 2003 | 8.130 | 8.398 | 8.047 | 8.238 | 157,143 | +0.05(+0.58%) |
Jan 09, 2003 | 8.041 | 8.339 | 7.981 | 8.190 | 160,501 | +0.21(+2.60%) |
Jan 08, 2003 | 8.083 | 8.124 | 7.862 | 7.982 | 131,288 | -0.13(-1.61%) |
Jan 07, 2003 | 8.178 | 8.303 | 7.892 | 8.113 | 141,865 | -0.13(-1.59%) |
Jan 06, 2003 | 7.707 | 8.321 | 7.707 | 8.244 | 191,896 | +0.46(+5.89%) |
Jan 03, 2003 | 7.624 | 7.868 | 7.594 | 7.785 | 273,826 | -0.05(-0.65%) |
Jan 02, 2003 | 7.755 | 7.922 | 7.713 | 7.836 | 370,866 | +0.12(+1.58%) |
Dec 31, 2002 | 7.755 | 8.190 | 7.690 | 7.713 | 213,554 | -0.10(-1.22%) |
Dec 30, 2002 | 7.892 | 7.976 | 7.755 | 7.809 | 230,846 | -0.14(-1.80%) |
Dec 27, 2002 | 8.160 | 8.202 | 7.791 | 7.952 | 272,315 | -0.16(-1.92%) |
Dec 26, 2002 | 8.315 | 8.607 | 8.059 | 8.107 | 225,978 | -0.20(-2.43%) |
Dec 24, 2002 | 8.255 | 8.339 | 8.244 | 8.309 | 54,899 | -0.05(-0.64%) |
Dec 23, 2002 | 8.333 | 8.387 | 8.077 | 8.363 | 238,066 | +0.04(+0.43%) |
Dec 20, 2002 | 8.333 | 8.387 | 8.077 | 8.327 | 252,000 | +0.12(+1.45%) |
Dec 19, 2002 | 7.833 | 8.363 | 7.833 | 8.208 | 226,481 | +0.31(+3.92%) |
Dec 18, 2002 | 8.250 | 8.363 | 7.874 | 7.898 | 517,600 | -0.53(-6.29%) |
Dec 17, 2002 | 8.178 | 9.518 | 8.178 | 8.428 | 1,416,308 | +0.34(+4.20%) |
Dec 16, 2002 | 7.791 | 8.101 | 7.737 | 8.089 | 129,945 | +0.35(+4.54%) |
Dec 13, 2002 | 8.005 | 8.005 | 7.684 | 7.737 | 212,379 | -0.14(-1.75%) |
Dec 12, 2002 | 7.868 | 8.160 | 7.844 | 7.875 | 119,536 | -0.16(-1.99%) |
Dec 11, 2002 | 7.916 | 8.130 | 7.827 | 8.034 | 121,887 | -0.02(-0.23%) |
Dec 10, 2002 | 7.797 | 8.101 | 7.690 | 8.053 | 161,508 | +0.26(+3.29%) |
Dec 09, 2002 | 7.773 | 7.922 | 7.743 | 7.797 | 158,486 | -0.13(-1.58%) |
Dec 06, 2002 | 7.904 | 8.041 | 7.785 | 7.922 | 62,118 | -0.01(-0.15%) |
Dec 05, 2002 | 8.035 | 8.035 | 7.803 | 7.934 | 129,442 | -0.08(-0.97%) |
Dec 04, 2002 | 8.011 | 8.178 | 7.803 | 8.011 | 175,107 | -0.15(-1.82%) |
Dec 03, 2002 | 8.339 | 8.339 | 7.892 | 8.160 | 169,231 | -0.11(-1.30%) |