Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 8.663 | 8.663 | 8.433 | 8.469 | 75,414 | -0.19(-2.25%) |
Feb 27, 2003 | 8.476 | 8.696 | 8.451 | 8.663 | 105,080 | +0.19(+2.21%) |
Feb 26, 2003 | 8.122 | 8.566 | 8.097 | 8.476 | 74,859 | +0.38(+4.68%) |
Feb 25, 2003 | 8.043 | 8.158 | 8.029 | 8.097 | 47,688 | +0.10(+1.26%) |
Feb 24, 2003 | 8.151 | 8.216 | 7.953 | 7.996 | 92,604 | -0.12(-1.51%) |
Feb 21, 2003 | 8.133 | 8.184 | 8.079 | 8.119 | 89,554 | +0.00(+0.04%) |
Feb 20, 2003 | 8.133 | 8.151 | 8.115 | 8.115 | 81,791 | -0.04(-0.44%) |
Feb 19, 2003 | 8.133 | 8.151 | 8.112 | 8.151 | 73,750 | +0.04(+0.44%) |
Feb 18, 2003 | 8.097 | 8.187 | 8.079 | 8.115 | 151,660 | -0.04(-0.44%) |
Feb 14, 2003 | 8.151 | 8.173 | 8.115 | 8.151 | 62,660 | -0.02(-0.26%) |
Feb 13, 2003 | 8.097 | 8.223 | 8.079 | 8.173 | 56,560 | +0.08(+0.94%) |
Feb 12, 2003 | 8.241 | 8.249 | 8.094 | 8.097 | 67,096 | -0.12(-1.41%) |
Feb 11, 2003 | 8.061 | 8.213 | 8.043 | 8.213 | 92,326 | +0.19(+2.34%) |
Feb 10, 2003 | 7.791 | 8.025 | 7.780 | 8.025 | 95,931 | +0.16(+2.06%) |
Feb 07, 2003 | 7.953 | 8.011 | 7.863 | 7.863 | 87,336 | -0.12(-1.49%) |
Feb 06, 2003 | 7.971 | 8.043 | 7.917 | 7.982 | 85,672 | +0.03(+0.36%) |
Feb 05, 2003 | 7.906 | 8.003 | 7.870 | 7.953 | 102,585 | -0.04(-0.45%) |
Feb 04, 2003 | 8.187 | 8.187 | 7.971 | 7.989 | 124,766 | -0.20(-2.42%) |
Feb 03, 2003 | 8.296 | 8.296 | 8.122 | 8.187 | 45,470 | -0.07(-0.83%) |
Jan 31, 2003 | 8.079 | 8.270 | 8.079 | 8.256 | 76,245 | +0.18(+2.19%) |
Jan 30, 2003 | 8.440 | 8.440 | 8.079 | 8.079 | 106,744 | -0.32(-3.86%) |
Jan 29, 2003 | 8.494 | 8.494 | 8.360 | 8.404 | 57,115 | -0.04(-0.43%) |
Jan 28, 2003 | 8.368 | 8.562 | 8.115 | 8.440 | 105,358 | +0.14(+1.69%) |
Jan 27, 2003 | 8.259 | 8.350 | 8.097 | 8.299 | 98,703 | -0.01(-0.17%) |
Jan 24, 2003 | 8.494 | 8.494 | 8.314 | 8.314 | 67,096 | -0.13(-1.50%) |
Jan 23, 2003 | 8.692 | 8.710 | 8.386 | 8.440 | 133,915 | -0.25(-2.90%) |
Jan 22, 2003 | 8.800 | 8.800 | 8.671 | 8.692 | 95,376 | -0.05(-0.54%) |
Jan 21, 2003 | 8.584 | 8.775 | 8.552 | 8.739 | 158,037 | +0.26(+3.11%) |
Jan 17, 2003 | 8.440 | 8.584 | 8.317 | 8.476 | 56,006 | +0.00(+0.04%) |
Jan 16, 2003 | 8.404 | 8.649 | 8.386 | 8.472 | 74,859 | +0.13(+1.60%) |
Jan 15, 2003 | 8.296 | 8.411 | 8.231 | 8.339 | 78,464 | +0.04(+0.43%) |
Jan 14, 2003 | 8.332 | 8.332 | 8.007 | 8.303 | 195,189 | +0.01(+0.09%) |
Jan 13, 2003 | 8.332 | 8.368 | 8.241 | 8.296 | 81,513 | -0.02(-0.22%) |
Jan 10, 2003 | 8.368 | 8.375 | 8.296 | 8.314 | 50,738 | -0.04(-0.43%) |
Jan 09, 2003 | 8.296 | 8.461 | 8.296 | 8.350 | 67,096 | +0.05(+0.61%) |
Jan 08, 2003 | 8.415 | 8.465 | 8.299 | 8.299 | 64,878 | -0.12(-1.37%) |
Jan 07, 2003 | 8.530 | 8.602 | 8.411 | 8.415 | 56,837 | -0.08(-0.93%) |
Jan 06, 2003 | 8.332 | 8.512 | 8.328 | 8.494 | 42,697 | +0.18(+2.17%) |
Jan 03, 2003 | 8.386 | 8.389 | 8.303 | 8.314 | 79,295 | -0.14(-1.71%) |
Jan 02, 2003 | 8.350 | 8.458 | 8.296 | 8.458 | 55,174 | +0.11(+1.30%) |
Dec 31, 2002 | 8.314 | 8.530 | 8.314 | 8.350 | 79,573 | +0.04(+0.43%) |
Dec 30, 2002 | 8.296 | 8.440 | 8.296 | 8.314 | 110,348 | +0.02(+0.22%) |
Dec 27, 2002 | 8.602 | 8.602 | 8.296 | 8.296 | 76,523 | -0.29(-3.36%) |
Dec 26, 2002 | 8.584 | 8.617 | 8.548 | 8.584 | 21,903 | -0.04(-0.46%) |
Dec 24, 2002 | 8.602 | 8.656 | 8.602 | 8.624 | 15,803 | +0.00(+0.04%) |
Dec 23, 2002 | 8.458 | 8.710 | 8.454 | 8.620 | 67,650 | +0.13(+1.49%) |
Dec 20, 2002 | 8.566 | 8.595 | 8.332 | 8.494 | 226,242 | -0.25(-2.89%) |
Dec 19, 2002 | 8.804 | 8.880 | 8.656 | 8.746 | 43,529 | -0.05(-0.61%) |
Dec 18, 2002 | 8.837 | 9.053 | 8.775 | 8.800 | 69,869 | -0.02(-0.20%) |
Dec 17, 2002 | 8.800 | 8.858 | 8.782 | 8.819 | 29,112 | +0.02(+0.20%) |
Dec 16, 2002 | 8.624 | 8.800 | 8.602 | 8.800 | 57,115 | +0.18(+2.05%) |
Dec 13, 2002 | 8.746 | 8.800 | 8.624 | 8.624 | 36,598 | -0.14(-1.60%) |
Dec 12, 2002 | 8.620 | 8.815 | 8.512 | 8.764 | 86,781 | +0.16(+1.89%) |
Dec 11, 2002 | 8.638 | 8.638 | 8.530 | 8.602 | 46,856 | +0.00(+0.00%) |
Dec 10, 2002 | 8.602 | 8.692 | 8.588 | 8.602 | 54,065 | +0.02(+0.21%) |
Dec 09, 2002 | 8.602 | 8.620 | 8.440 | 8.584 | 127,538 | -0.06(-0.71%) |
Dec 06, 2002 | 8.674 | 8.728 | 8.494 | 8.645 | 130,865 | -0.05(-0.54%) |
Dec 05, 2002 | 8.674 | 8.728 | 8.620 | 8.692 | 87,613 | +0.07(+0.84%) |
Dec 04, 2002 | 8.620 | 8.689 | 8.584 | 8.620 | 69,037 | -0.01(-0.17%) |
Dec 03, 2002 | 8.674 | 8.800 | 8.602 | 8.635 | 65,987 | -0.00(-0.04%) |