Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 8.714 | 8.767 | 8.631 | 8.631 | 148,822 | -0.23(-2.54%) |
Feb 27, 2003 | 8.639 | 8.857 | 8.616 | 8.857 | 126,039 | +0.08(+0.85%) |
Feb 26, 2003 | 8.631 | 8.812 | 8.631 | 8.782 | 48,630 | +0.16(+1.83%) |
Feb 25, 2003 | 8.737 | 8.737 | 8.601 | 8.624 | 422,884 | -0.13(-1.46%) |
Feb 24, 2003 | 8.752 | 8.924 | 8.744 | 8.752 | 18,253 | -0.04(-0.43%) |
Feb 21, 2003 | 8.857 | 8.887 | 8.789 | 8.789 | 9,592 | +0.04(+0.43%) |
Feb 20, 2003 | 8.706 | 8.849 | 8.676 | 8.752 | 12,523 | +0.05(+0.52%) |
Feb 19, 2003 | 8.782 | 8.857 | 8.669 | 8.706 | 145,491 | -0.13(-1.44%) |
Feb 18, 2003 | 8.601 | 8.849 | 8.601 | 8.834 | 258,873 | +0.40(+4.72%) |
Feb 14, 2003 | 8.399 | 8.549 | 8.384 | 8.436 | 8,393 | -0.04(-0.44%) |
Feb 13, 2003 | 8.354 | 8.496 | 8.316 | 8.474 | 93,663 | +0.07(+0.80%) |
Feb 12, 2003 | 8.519 | 8.549 | 8.391 | 8.406 | 78,608 | -0.11(-1.32%) |
Feb 11, 2003 | 8.849 | 8.849 | 8.519 | 8.519 | 753,304 | -0.17(-1.99%) |
Feb 10, 2003 | 8.744 | 8.849 | 8.676 | 8.691 | 207,045 | -0.03(-0.34%) |
Feb 07, 2003 | 8.812 | 8.887 | 8.722 | 8.722 | 26,247 | -0.10(-1.11%) |
Feb 06, 2003 | 8.939 | 8.939 | 8.819 | 8.819 | 59,289 | -0.15(-1.67%) |
Feb 05, 2003 | 9.074 | 9.074 | 8.969 | 8.969 | 3,197 | +0.05(+0.50%) |
Feb 04, 2003 | 8.932 | 8.999 | 8.894 | 8.924 | 12,390 | -0.09(-1.00%) |
Feb 03, 2003 | 8.894 | 9.112 | 8.894 | 9.014 | 32,242 | +0.09(+1.01%) |
Jan 31, 2003 | 8.879 | 8.962 | 8.789 | 8.924 | 275,660 | +0.04(+0.42%) |
Jan 30, 2003 | 8.902 | 8.902 | 8.842 | 8.887 | 5,595 | -0.03(-0.34%) |
Jan 29, 2003 | 8.782 | 8.917 | 8.782 | 8.917 | 13,989 | +0.09(+1.02%) |
Jan 28, 2003 | 9.074 | 9.074 | 8.789 | 8.827 | 41,036 | -0.17(-1.92%) |
Jan 27, 2003 | 8.894 | 9.044 | 8.894 | 8.999 | 144,958 | -0.08(-0.91%) |
Jan 24, 2003 | 9.329 | 9.329 | 9.052 | 9.082 | 81,539 | -0.21(-2.26%) |
Jan 23, 2003 | 9.412 | 9.412 | 9.172 | 9.292 | 148,955 | +0.07(+0.73%) |
Jan 22, 2003 | 9.307 | 9.307 | 9.104 | 9.224 | 141,227 | -0.15(-1.60%) |
Jan 21, 2003 | 9.510 | 9.637 | 9.314 | 9.374 | 154,151 | -0.23(-2.42%) |
Jan 17, 2003 | 9.870 | 9.870 | 9.540 | 9.607 | 56,624 | -0.33(-3.32%) |
Jan 16, 2003 | 10.01 | 10.01 | 9.870 | 9.937 | 104,188 | -0.05(-0.53%) |
Jan 15, 2003 | 9.870 | 10.01 | 9.840 | 9.990 | 157,882 | +0.08(+0.83%) |
Jan 14, 2003 | 9.907 | 9.945 | 9.870 | 9.907 | 13,190 | -0.06(-0.60%) |
Jan 13, 2003 | 9.907 | 9.975 | 9.795 | 9.967 | 201,982 | -0.01(-0.08%) |
Jan 10, 2003 | 9.915 | 9.982 | 9.727 | 9.975 | 15,988 | +0.06(+0.61%) |
Jan 09, 2003 | 9.870 | 9.975 | 9.802 | 9.915 | 295,379 | +0.09(+0.92%) |
Jan 08, 2003 | 9.982 | 9.982 | 9.757 | 9.825 | 12,124 | -0.10(-0.98%) |
Jan 07, 2003 | 9.982 | 9.982 | 9.832 | 9.922 | 24,781 | +0.02(+0.15%) |
Jan 06, 2003 | 9.937 | 10.01 | 9.765 | 9.907 | 71,013 | +0.12(+1.23%) |
Jan 03, 2003 | 9.690 | 9.855 | 9.675 | 9.787 | 130,968 | -0.19(-1.88%) |
Jan 02, 2003 | 9.600 | 9.975 | 9.600 | 9.975 | 49,030 | +0.63(+6.75%) |
Dec 31, 2002 | 9.352 | 9.352 | 9.307 | 9.344 | 12,257 | -0.02(-0.24%) |
Dec 30, 2002 | 9.457 | 9.525 | 9.359 | 9.367 | 39,037 | -0.09(-0.95%) |
Dec 27, 2002 | 9.570 | 9.720 | 9.457 | 9.457 | 5,462 | -0.23(-2.33%) |
Dec 26, 2002 | 9.705 | 9.727 | 9.682 | 9.682 | 70,613 | -0.02(-0.23%) |
Dec 24, 2002 | 9.802 | 9.922 | 9.705 | 9.705 | 37,571 | -0.05(-0.54%) |
Dec 23, 2002 | 9.757 | 9.937 | 9.757 | 9.757 | 174,403 | -0.48(-4.69%) |
Dec 20, 2002 | 10.21 | 10.24 | 10.04 | 10.24 | 8,526 | +0.21(+2.10%) |
Dec 19, 2002 | 10.02 | 10.10 | 9.982 | 10.03 | 59,955 | +0.03(+0.30%) |
Dec 18, 2002 | 10.24 | 10.24 | 9.945 | 9.997 | 14,655 | -0.25(-2.42%) |
Dec 17, 2002 | 10.31 | 10.31 | 10.13 | 10.25 | 16,254 | -0.14(-1.37%) |
Dec 16, 2002 | 10.14 | 10.39 | 10.14 | 10.39 | 12,923 | +0.26(+2.52%) |
Dec 13, 2002 | 10.10 | 10.21 | 10.07 | 10.13 | 4,130 | -0.06(-0.59%) |
Dec 12, 2002 | 10.20 | 10.20 | 10.19 | 10.19 | 3,064 | +0.10(+0.97%) |
Dec 11, 2002 | 10.19 | 10.31 | 10.06 | 10.10 | 47,830 | +0.11(+1.05%) |
Dec 10, 2002 | 9.982 | 10.10 | 9.982 | 9.990 | 48,230 | +0.01(+0.08%) |
Dec 09, 2002 | 10.13 | 10.13 | 9.982 | 9.982 | 19,452 | -0.26(-2.56%) |
Dec 06, 2002 | 10.13 | 10.25 | 10.07 | 10.25 | 49,563 | +0.19(+1.87%) |
Dec 05, 2002 | 10.17 | 10.17 | 10.06 | 10.06 | 85,003 | -0.13(-1.25%) |
Dec 04, 2002 | 10.25 | 10.28 | 10.10 | 10.19 | 109,385 | -0.29(-2.72%) |
Dec 03, 2002 | 10.20 | 10.47 | 10.10 | 10.47 | 186,660 | +0.17(+1.68%) |