Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 8.781 | 8.789 | 8.737 | 8.787 | 33,305 | +0.10(+1.19%) |
Feb 27, 2003 | 8.647 | 8.699 | 8.592 | 8.684 | 16,880 | +0.10(+1.12%) |
Feb 26, 2003 | 8.603 | 8.634 | 8.544 | 8.588 | 26,917 | -0.10(-1.16%) |
Feb 25, 2003 | 8.428 | 8.688 | 8.351 | 8.688 | 34,674 | +0.15(+1.77%) |
Feb 24, 2003 | 8.702 | 8.702 | 8.526 | 8.537 | 146,908 | -0.22(-2.53%) |
Feb 21, 2003 | 8.592 | 8.805 | 8.592 | 8.759 | 29,199 | +0.09(+1.04%) |
Feb 20, 2003 | 8.691 | 8.719 | 8.614 | 8.669 | 127,746 | -0.04(-0.48%) |
Feb 19, 2003 | 8.778 | 8.800 | 8.618 | 8.710 | 11,405 | -0.04(-0.50%) |
Feb 18, 2003 | 8.713 | 8.846 | 8.713 | 8.754 | 47,904 | +0.14(+1.68%) |
Feb 14, 2003 | 8.395 | 8.610 | 8.373 | 8.610 | 47,904 | +0.20(+2.37%) |
Feb 13, 2003 | 8.461 | 8.491 | 8.285 | 8.410 | 227,662 | -0.09(-1.08%) |
Feb 12, 2003 | 8.559 | 8.590 | 8.491 | 8.502 | 111,778 | -0.11(-1.27%) |
Feb 11, 2003 | 8.702 | 8.765 | 8.596 | 8.612 | 59,310 | +0.05(+0.61%) |
Feb 10, 2003 | 8.581 | 8.614 | 8.504 | 8.559 | 156,033 | -0.06(-0.69%) |
Feb 07, 2003 | 8.767 | 8.767 | 8.548 | 8.618 | 123,184 | -0.06(-0.73%) |
Feb 06, 2003 | 8.702 | 8.752 | 8.625 | 8.682 | 57,029 | -0.02(-0.23%) |
Feb 05, 2003 | 8.767 | 8.881 | 8.680 | 8.702 | 107,671 | -0.04(-0.50%) |
Feb 04, 2003 | 8.734 | 8.778 | 8.680 | 8.745 | 586,721 | -0.15(-1.72%) |
Feb 03, 2003 | 8.976 | 9.026 | 8.888 | 8.899 | 118,165 | +0.03(+0.37%) |
Jan 31, 2003 | 8.800 | 8.962 | 8.800 | 8.866 | 292,448 | +0.02(+0.20%) |
Jan 30, 2003 | 8.998 | 9.050 | 8.778 | 8.848 | 411,982 | -0.20(-2.20%) |
Jan 29, 2003 | 8.833 | 9.118 | 8.789 | 9.048 | 139,608 | +0.13(+1.45%) |
Jan 28, 2003 | 8.855 | 8.971 | 8.855 | 8.919 | 70,260 | +0.09(+1.02%) |
Jan 27, 2003 | 8.943 | 9.017 | 8.800 | 8.829 | 289,254 | -0.22(-2.45%) |
Jan 24, 2003 | 9.206 | 9.210 | 8.973 | 9.050 | 120,902 | -0.24(-2.62%) |
Jan 23, 2003 | 9.162 | 9.293 | 9.087 | 9.293 | 205,763 | +0.20(+2.24%) |
Jan 22, 2003 | 9.162 | 9.232 | 9.063 | 9.090 | 74,366 | -0.15(-1.59%) |
Jan 21, 2003 | 9.486 | 9.486 | 9.186 | 9.236 | 115,884 | -0.25(-2.66%) |
Jan 17, 2003 | 9.491 | 9.543 | 9.431 | 9.488 | 56,573 | -0.11(-1.16%) |
Jan 16, 2003 | 9.578 | 9.686 | 9.515 | 9.600 | 252,755 | +0.01(+0.14%) |
Jan 15, 2003 | 9.644 | 9.655 | 9.535 | 9.587 | 233,137 | -0.05(-0.52%) |
Jan 14, 2003 | 9.666 | 9.705 | 9.600 | 9.638 | 71,629 | -0.05(-0.50%) |
Jan 13, 2003 | 9.798 | 9.798 | 9.624 | 9.686 | 59,310 | -0.00(-0.02%) |
Jan 10, 2003 | 9.535 | 9.732 | 9.535 | 9.688 | 43,798 | +0.05(+0.48%) |
Jan 09, 2003 | 9.469 | 9.642 | 9.469 | 9.642 | 362,708 | +0.24(+2.54%) |
Jan 08, 2003 | 9.491 | 9.535 | 9.381 | 9.403 | 31,480 | -0.10(-1.04%) |
Jan 07, 2003 | 9.513 | 9.578 | 9.447 | 9.502 | 52,467 | -0.04(-0.44%) |
Jan 06, 2003 | 9.381 | 9.567 | 9.337 | 9.543 | 96,266 | +0.15(+1.61%) |
Jan 03, 2003 | 9.383 | 9.458 | 9.331 | 9.392 | 28,286 | -0.08(-0.81%) |
Jan 02, 2003 | 9.271 | 9.510 | 9.239 | 9.469 | 29,199 | +0.29(+3.15%) |
Dec 31, 2002 | 9.096 | 9.206 | 9.024 | 9.179 | 237,699 | +0.12(+1.33%) |
Dec 30, 2002 | 8.987 | 9.140 | 8.923 | 9.059 | 469,468 | +0.03(+0.32%) |
Dec 27, 2002 | 9.184 | 9.184 | 8.987 | 9.030 | 202,569 | -0.10(-1.13%) |
Dec 26, 2002 | 9.153 | 9.304 | 9.133 | 9.133 | 38,323 | -0.06(-0.69%) |
Dec 24, 2002 | 9.140 | 9.206 | 9.127 | 9.197 | 25,549 | +0.03(+0.29%) |
Dec 23, 2002 | 9.151 | 9.280 | 9.151 | 9.171 | 247,736 | -0.10(-1.09%) |
Dec 20, 2002 | 9.304 | 9.315 | 9.206 | 9.271 | 198,006 | +0.10(+1.08%) |
Dec 19, 2002 | 9.140 | 9.359 | 9.120 | 9.173 | 729,979 | -0.12(-1.34%) |
Dec 18, 2002 | 9.403 | 9.403 | 9.195 | 9.298 | 170,632 | -0.13(-1.35%) |
Dec 17, 2002 | 9.491 | 9.497 | 9.385 | 9.425 | 92,159 | -0.13(-1.38%) |
Dec 16, 2002 | 9.359 | 9.556 | 9.359 | 9.556 | 235,874 | +0.19(+2.01%) |
Dec 13, 2002 | 9.447 | 9.491 | 9.315 | 9.368 | 86,228 | -0.20(-2.13%) |
Dec 12, 2002 | 9.565 | 9.602 | 9.456 | 9.572 | 36,955 | +0.01(+0.07%) |
Dec 11, 2002 | 9.535 | 9.587 | 9.447 | 9.565 | 49,729 | -0.01(-0.11%) |
Dec 10, 2002 | 9.425 | 9.576 | 9.370 | 9.576 | 75,735 | +0.18(+1.89%) |
Dec 09, 2002 | 9.589 | 9.589 | 9.399 | 9.399 | 472,661 | -0.30(-3.10%) |
Dec 06, 2002 | 9.545 | 9.752 | 9.545 | 9.699 | 44,711 | +0.00(+0.00%) |
Dec 05, 2002 | 9.776 | 9.776 | 9.633 | 9.699 | 100,372 | -0.06(-0.63%) |
Dec 04, 2002 | 9.502 | 9.850 | 9.493 | 9.760 | 1,157,017 | +0.02(+0.16%) |
Dec 03, 2002 | 9.973 | 9.973 | 9.721 | 9.745 | 115,428 | -0.35(-3.45%) |