Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 7.764 | 7.861 | 7.739 | 7.861 | 677,048 | +0.08(+1.02%) |
Feb 27, 2003 | 7.747 | 7.873 | 7.697 | 7.781 | 540,417 | +0.08(+1.09%) |
Feb 26, 2003 | 7.563 | 7.714 | 7.563 | 7.697 | 1,088,277 | +0.07(+0.88%) |
Feb 25, 2003 | 7.454 | 7.693 | 7.324 | 7.630 | 865,774 | +0.17(+2.25%) |
Feb 24, 2003 | 7.483 | 7.617 | 7.425 | 7.462 | 1,540,533 | -0.26(-3.31%) |
Feb 21, 2003 | 7.923 | 7.923 | 7.714 | 7.718 | 512,938 | -0.14(-1.81%) |
Feb 20, 2003 | 7.685 | 7.903 | 7.655 | 7.861 | 847,837 | +0.18(+2.29%) |
Feb 19, 2003 | 7.923 | 7.923 | 7.567 | 7.685 | 1,609,230 | -0.23(-2.91%) |
Feb 18, 2003 | 7.861 | 7.944 | 7.764 | 7.915 | 1,590,339 | -0.07(-0.89%) |
Feb 14, 2003 | 7.789 | 8.028 | 7.659 | 7.986 | 9,429,065 | +0.08(+1.06%) |
Feb 13, 2003 | 7.840 | 7.903 | 7.588 | 7.903 | 1,160,981 | +0.08(+1.02%) |
Feb 12, 2003 | 8.049 | 8.091 | 7.819 | 7.823 | 682,200 | -0.29(-3.62%) |
Feb 11, 2003 | 8.053 | 8.280 | 8.032 | 8.116 | 758,721 | +0.07(+0.83%) |
Feb 10, 2003 | 8.049 | 8.049 | 7.978 | 8.049 | 541,753 | +0.02(+0.21%) |
Feb 07, 2003 | 8.196 | 8.238 | 7.936 | 8.032 | 1,094,002 | -0.10(-1.29%) |
Feb 06, 2003 | 8.016 | 8.137 | 7.944 | 8.137 | 640,410 | +0.13(+1.57%) |
Feb 05, 2003 | 7.965 | 8.095 | 7.890 | 8.012 | 1,041,143 | +0.07(+0.84%) |
Feb 04, 2003 | 7.861 | 8.007 | 7.760 | 7.944 | 1,607,131 | +0.32(+4.24%) |
Feb 03, 2003 | 7.739 | 7.756 | 7.546 | 7.622 | 420,770 | -0.05(-0.60%) |
Jan 31, 2003 | 7.659 | 7.756 | 7.651 | 7.668 | 622,854 | +0.02(+0.22%) |
Jan 30, 2003 | 7.769 | 7.865 | 7.609 | 7.651 | 471,686 | -0.13(-1.62%) |
Jan 29, 2003 | 7.676 | 7.898 | 7.563 | 7.777 | 711,588 | -0.08(-1.07%) |
Jan 28, 2003 | 7.936 | 7.936 | 7.672 | 7.861 | 761,584 | -0.08(-0.95%) |
Jan 27, 2003 | 7.999 | 8.070 | 7.726 | 7.936 | 795,360 | -0.09(-1.10%) |
Jan 24, 2003 | 8.032 | 8.150 | 7.701 | 8.024 | 1,099,917 | -0.04(-0.52%) |
Jan 23, 2003 | 8.318 | 8.359 | 7.995 | 8.066 | 1,258,875 | -0.21(-2.53%) |
Jan 22, 2003 | 8.091 | 8.355 | 7.995 | 8.276 | 564,652 | +0.08(+0.97%) |
Jan 21, 2003 | 8.502 | 8.515 | 8.112 | 8.196 | 999,543 | -0.34(-3.93%) |
Jan 17, 2003 | 8.636 | 8.741 | 8.330 | 8.531 | 607,778 | -0.06(-0.73%) |
Jan 16, 2003 | 8.552 | 8.808 | 8.494 | 8.594 | 665,789 | +0.03(+0.39%) |
Jan 15, 2003 | 8.749 | 8.913 | 8.536 | 8.561 | 865,584 | -0.29(-3.31%) |
Jan 14, 2003 | 8.867 | 8.917 | 8.758 | 8.854 | 470,957 | -0.07(-0.75%) |
Jan 13, 2003 | 8.993 | 8.993 | 8.879 | 8.921 | 383,368 | -0.05(-0.61%) |
Jan 10, 2003 | 8.837 | 8.993 | 8.678 | 8.976 | 440,043 | +0.11(+1.28%) |
Jan 09, 2003 | 8.963 | 9.013 | 8.758 | 8.863 | 521,525 | -0.06(-0.70%) |
Jan 08, 2003 | 8.909 | 9.051 | 8.858 | 8.925 | 379,360 | -0.05(-0.56%) |
Jan 07, 2003 | 9.005 | 9.097 | 8.825 | 8.976 | 501,489 | -0.07(-0.74%) |
Jan 06, 2003 | 9.039 | 9.139 | 8.972 | 9.043 | 770,171 | +0.03(+0.33%) |
Jan 03, 2003 | 9.089 | 9.118 | 8.976 | 9.013 | 378,597 | -0.10(-1.06%) |
Jan 02, 2003 | 9.118 | 9.169 | 9.022 | 9.110 | 735,059 | +0.08(+0.93%) |
Dec 31, 2002 | 8.967 | 9.122 | 8.879 | 9.026 | 939,433 | +0.06(+0.65%) |
Dec 30, 2002 | 9.043 | 9.097 | 8.846 | 8.967 | 847,646 | -0.12(-1.29%) |
Dec 27, 2002 | 9.043 | 9.177 | 9.013 | 9.085 | 359,324 | +0.00(+0.00%) |
Dec 26, 2002 | 9.110 | 9.164 | 9.043 | 9.085 | 423,059 | -0.04(-0.46%) |
Dec 24, 2002 | 9.181 | 9.194 | 9.122 | 9.127 | 172,887 | -0.09(-1.00%) |
Dec 23, 2002 | 9.160 | 9.433 | 9.181 | 9.219 | 550,340 | -0.09(-0.99%) |
Dec 20, 2002 | 9.160 | 9.433 | 8.972 | 9.311 | 3,791,510 | +0.25(+2.73%) |
Dec 19, 2002 | 9.064 | 9.202 | 9.043 | 9.064 | 490,993 | -0.03(-0.32%) |
Dec 18, 2002 | 9.194 | 9.202 | 9.081 | 9.093 | 487,368 | -0.14(-1.54%) |
Dec 17, 2002 | 9.324 | 9.340 | 9.156 | 9.236 | 573,239 | -0.06(-0.68%) |
Dec 16, 2002 | 9.018 | 9.315 | 8.993 | 9.299 | 694,604 | +0.31(+3.50%) |
Dec 13, 2002 | 8.913 | 9.093 | 8.892 | 8.984 | 578,964 | +0.05(+0.52%) |
Dec 12, 2002 | 9.039 | 9.190 | 8.913 | 8.938 | 483,169 | -0.08(-0.84%) |
Dec 11, 2002 | 9.005 | 9.148 | 9.005 | 9.013 | 372,300 | +0.00(+0.00%) |
Dec 10, 2002 | 9.097 | 9.173 | 9.005 | 9.013 | 888,101 | -0.11(-1.24%) |
Dec 09, 2002 | 9.441 | 9.441 | 9.047 | 9.127 | 571,331 | -0.32(-3.37%) |
Dec 06, 2002 | 9.353 | 9.479 | 9.223 | 9.445 | 288,909 | +0.09(+0.99%) |
Dec 05, 2002 | 9.324 | 9.437 | 9.177 | 9.353 | 306,274 | +0.12(+1.27%) |
Dec 04, 2002 | 9.173 | 9.378 | 9.127 | 9.236 | 268,682 | +0.05(+0.51%) |
Dec 03, 2002 | 9.366 | 9.437 | 9.185 | 9.190 | 357,034 | -0.23(-2.40%) |