Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 9.193 | 9.195 | 8.951 | 9.153 | 234,712 | -0.04(-0.42%) |
Feb 27, 2003 | 9.275 | 9.302 | 8.997 | 9.193 | 665,334 | -0.05(-0.50%) |
Feb 26, 2003 | 9.412 | 9.424 | 9.222 | 9.239 | 408,223 | -0.19(-1.97%) |
Feb 25, 2003 | 9.193 | 9.446 | 9.175 | 9.424 | 430,621 | +0.20(+2.22%) |
Feb 24, 2003 | 9.446 | 9.446 | 9.200 | 9.219 | 419,264 | -0.23(-2.40%) |
Feb 21, 2003 | 9.336 | 9.551 | 9.266 | 9.446 | 445,448 | +0.11(+1.18%) |
Feb 20, 2003 | 9.485 | 9.524 | 9.302 | 9.336 | 310,426 | -0.16(-1.67%) |
Feb 19, 2003 | 9.583 | 9.631 | 9.475 | 9.495 | 351,753 | -0.14(-1.42%) |
Feb 18, 2003 | 9.363 | 9.729 | 9.334 | 9.631 | 1,182,080 | +0.24(+2.54%) |
Feb 14, 2003 | 9.071 | 9.436 | 9.063 | 9.392 | 523,686 | +0.32(+3.55%) |
Feb 13, 2003 | 9.193 | 9.227 | 8.958 | 9.071 | 897,207 | -0.13(-1.43%) |
Feb 12, 2003 | 9.241 | 9.327 | 9.163 | 9.202 | 647,983 | -0.09(-0.94%) |
Feb 11, 2003 | 9.424 | 9.480 | 9.283 | 9.290 | 675,113 | -0.14(-1.50%) |
Feb 10, 2003 | 9.339 | 9.461 | 9.302 | 9.431 | 705,399 | +0.14(+1.52%) |
Feb 07, 2003 | 9.463 | 9.517 | 9.290 | 9.290 | 353,646 | -0.15(-1.58%) |
Feb 06, 2003 | 9.729 | 9.824 | 9.400 | 9.439 | 577,947 | -0.32(-3.32%) |
Feb 05, 2003 | 9.595 | 9.770 | 9.558 | 9.763 | 721,803 | +0.20(+2.09%) |
Feb 04, 2003 | 9.527 | 9.580 | 9.473 | 9.563 | 317,997 | +0.02(+0.18%) |
Feb 03, 2003 | 9.631 | 9.800 | 9.546 | 9.546 | 509,490 | -0.09(-0.89%) |
Jan 31, 2003 | 9.461 | 9.634 | 9.436 | 9.631 | 533,781 | +0.17(+1.80%) |
Jan 30, 2003 | 9.753 | 9.753 | 9.446 | 9.461 | 2,239,863 | -0.30(-3.10%) |
Jan 29, 2003 | 9.522 | 9.797 | 9.461 | 9.763 | 558,388 | +0.22(+2.27%) |
Jan 28, 2003 | 9.556 | 9.631 | 9.497 | 9.546 | 577,632 | -0.02(-0.23%) |
Jan 27, 2003 | 9.607 | 9.705 | 9.536 | 9.568 | 961,879 | -0.16(-1.65%) |
Jan 24, 2003 | 9.948 | 9.948 | 9.656 | 9.729 | 657,447 | -0.22(-2.21%) |
Jan 23, 2003 | 9.675 | 9.948 | 9.563 | 9.948 | 500,972 | +0.27(+2.82%) |
Jan 22, 2003 | 9.826 | 9.900 | 9.649 | 9.675 | 417,371 | -0.15(-1.51%) |
Jan 21, 2003 | 10.07 | 10.13 | 9.812 | 9.824 | 559,334 | -0.19(-1.85%) |
Jan 17, 2003 | 10.09 | 10.15 | 10.000 | 10.01 | 593,406 | -0.11(-1.08%) |
Jan 16, 2003 | 9.778 | 10.18 | 9.778 | 10.12 | 649,560 | +0.33(+3.41%) |
Jan 15, 2003 | 9.961 | 9.963 | 9.778 | 9.785 | 769,125 | -0.18(-1.81%) |
Jan 14, 2003 | 9.924 | 10.02 | 9.831 | 9.965 | 724,958 | +0.02(+0.17%) |
Jan 13, 2003 | 9.936 | 10.05 | 9.905 | 9.948 | 853,041 | +0.12(+1.24%) |
Jan 10, 2003 | 9.653 | 9.934 | 9.619 | 9.826 | 629,685 | +0.16(+1.64%) |
Jan 09, 2003 | 9.790 | 9.997 | 9.661 | 9.668 | 1,171,354 | -0.05(-0.48%) |
Jan 08, 2003 | 9.595 | 9.863 | 9.573 | 9.714 | 610,126 | +0.11(+1.14%) |
Jan 07, 2003 | 9.583 | 9.734 | 9.531 | 9.605 | 442,925 | +0.02(+0.23%) |
Jan 06, 2003 | 9.473 | 9.692 | 9.368 | 9.583 | 563,751 | +0.11(+1.18%) |
Jan 03, 2003 | 9.792 | 9.807 | 9.424 | 9.470 | 550,501 | -0.32(-3.26%) |
Jan 02, 2003 | 9.373 | 9.790 | 9.219 | 9.790 | 517,376 | +0.46(+4.94%) |
Dec 31, 2002 | 9.229 | 9.388 | 9.058 | 9.329 | 655,869 | +0.09(+1.00%) |
Dec 30, 2002 | 9.436 | 9.439 | 9.046 | 9.236 | 506,019 | -0.22(-2.37%) |
Dec 27, 2002 | 9.595 | 9.631 | 9.458 | 9.461 | 348,913 | -0.14(-1.42%) |
Dec 26, 2002 | 9.673 | 9.751 | 9.580 | 9.597 | 235,974 | -0.08(-0.78%) |
Dec 24, 2002 | 9.656 | 9.690 | 9.588 | 9.673 | 478,258 | +0.01(+0.10%) |
Dec 23, 2002 | 9.717 | 9.717 | 9.631 | 9.663 | 923,391 | -0.02(-0.18%) |
Dec 20, 2002 | 9.673 | 9.705 | 9.583 | 9.680 | 1,028,128 | +0.08(+0.81%) |
Dec 19, 2002 | 9.388 | 9.707 | 9.388 | 9.602 | 621,167 | +0.21(+2.29%) |
Dec 18, 2002 | 9.368 | 9.507 | 9.288 | 9.388 | 972,605 | -0.00(-0.05%) |
Dec 17, 2002 | 9.266 | 9.497 | 9.217 | 9.392 | 978,915 | +0.12(+1.26%) |
Dec 16, 2002 | 8.793 | 9.293 | 8.793 | 9.275 | 624,007 | +0.49(+5.52%) |
Dec 13, 2002 | 8.888 | 8.888 | 8.778 | 8.790 | 617,382 | -0.13(-1.45%) |
Dec 12, 2002 | 8.588 | 9.005 | 8.588 | 8.919 | 626,530 | +0.33(+3.86%) |
Dec 11, 2002 | 8.520 | 8.688 | 8.400 | 8.588 | 501,287 | +0.06(+0.74%) |
Dec 10, 2002 | 8.332 | 8.561 | 8.332 | 8.524 | 1,494,714 | +0.21(+2.55%) |
Dec 09, 2002 | 8.390 | 8.559 | 8.254 | 8.312 | 641,358 | -0.02(-0.20%) |
Dec 06, 2002 | 8.132 | 8.378 | 8.071 | 8.329 | 650,191 | +0.16(+2.00%) |
Dec 05, 2002 | 8.225 | 8.278 | 8.095 | 8.166 | 627,477 | -0.06(-0.71%) |
Dec 04, 2002 | 8.293 | 8.398 | 8.168 | 8.225 | 806,666 | -0.07(-0.79%) |
Dec 03, 2002 | 8.671 | 8.673 | 8.193 | 8.290 | 558,388 | -0.43(-4.92%) |