Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 8.945 | 9.018 | 8.787 | 8.857 | 432,200 | -0.13(-1.47%) |
Feb 27, 2003 | 8.848 | 8.990 | 8.752 | 8.990 | 529,000 | +0.14(+1.61%) |
Feb 26, 2003 | 8.793 | 8.925 | 8.775 | 8.847 | 630,000 | +0.03(+0.37%) |
Feb 25, 2003 | 8.723 | 8.822 | 8.463 | 8.815 | 674,600 | +0.05(+0.60%) |
Feb 24, 2003 | 8.953 | 9.000 | 8.725 | 8.762 | 766,800 | -0.20(-2.20%) |
Feb 21, 2003 | 8.700 | 8.970 | 8.700 | 8.960 | 661,200 | +0.26(+2.99%) |
Feb 20, 2003 | 8.605 | 8.750 | 8.580 | 8.700 | 709,000 | +0.07(+0.87%) |
Feb 19, 2003 | 8.877 | 8.895 | 8.412 | 8.625 | 1,050,600 | -0.25(-2.82%) |
Feb 18, 2003 | 8.738 | 8.970 | 8.720 | 8.875 | 563,800 | +0.16(+1.89%) |
Feb 14, 2003 | 8.900 | 8.950 | 8.710 | 8.710 | 510,600 | -0.23(-2.54%) |
Feb 13, 2003 | 9.000 | 9.070 | 8.850 | 8.937 | 959,200 | -0.03(-0.31%) |
Feb 12, 2003 | 8.750 | 9.002 | 8.700 | 8.965 | 1,188,200 | +0.29(+3.28%) |
Feb 11, 2003 | 8.783 | 8.800 | 8.547 | 8.680 | 1,289,600 | -0.03(-0.34%) |
Feb 10, 2003 | 8.602 | 8.920 | 8.533 | 8.710 | 1,422,200 | +0.41(+4.94%) |
Feb 07, 2003 | 8.207 | 8.348 | 8.178 | 8.300 | 493,800 | -0.02(-0.24%) |
Feb 06, 2003 | 8.210 | 8.350 | 8.207 | 8.320 | 515,000 | +0.06(+0.73%) |
Feb 05, 2003 | 8.203 | 8.355 | 8.180 | 8.260 | 540,400 | -0.00(-0.03%) |
Feb 04, 2003 | 8.450 | 8.450 | 8.155 | 8.262 | 543,200 | -0.17(-1.96%) |
Feb 03, 2003 | 8.415 | 8.500 | 8.352 | 8.428 | 402,600 | -0.04(-0.53%) |
Jan 31, 2003 | 8.447 | 8.490 | 8.440 | 8.473 | 876,800 | +0.02(+0.18%) |
Jan 30, 2003 | 8.595 | 8.613 | 8.443 | 8.457 | 608,264 | -0.14(-1.60%) |
Jan 29, 2003 | 8.592 | 8.650 | 8.477 | 8.595 | 573,600 | -0.04(-0.49%) |
Jan 28, 2003 | 8.617 | 8.750 | 8.490 | 8.637 | 836,200 | +0.01(+0.17%) |
Jan 27, 2003 | 8.565 | 8.758 | 8.460 | 8.623 | 807,000 | +0.05(+0.55%) |
Jan 24, 2003 | 8.675 | 8.678 | 8.457 | 8.575 | 581,000 | -0.03(-0.29%) |
Jan 23, 2003 | 8.650 | 8.730 | 8.420 | 8.600 | 544,800 | -0.04(-0.46%) |
Jan 22, 2003 | 8.965 | 8.965 | 8.562 | 8.640 | 1,408,200 | -0.32(-3.57%) |
Jan 21, 2003 | 8.857 | 9.037 | 8.850 | 8.960 | 548,200 | +0.01(+0.08%) |
Jan 17, 2003 | 8.752 | 8.988 | 8.750 | 8.953 | 936,400 | +0.19(+2.17%) |
Jan 16, 2003 | 9.090 | 9.203 | 8.762 | 8.762 | 2,168,800 | -0.36(-3.89%) |
Jan 15, 2003 | 9.107 | 9.297 | 9.100 | 9.117 | 1,387,200 | +0.00(+0.05%) |
Jan 14, 2003 | 8.887 | 9.137 | 8.758 | 9.113 | 777,200 | +0.20(+2.24%) |
Jan 13, 2003 | 8.998 | 9.088 | 8.658 | 8.912 | 1,274,200 | -0.09(-0.94%) |
Jan 10, 2003 | 8.928 | 9.025 | 8.875 | 8.998 | 685,400 | +0.05(+0.56%) |
Jan 09, 2003 | 8.665 | 8.950 | 8.665 | 8.947 | 845,800 | +0.29(+3.32%) |
Jan 08, 2003 | 8.570 | 8.750 | 8.570 | 8.660 | 822,600 | +0.03(+0.32%) |
Jan 07, 2003 | 8.500 | 8.658 | 8.438 | 8.633 | 989,000 | +0.14(+1.65%) |
Jan 06, 2003 | 8.252 | 8.512 | 8.252 | 8.492 | 639,200 | +0.21(+2.47%) |
Jan 03, 2003 | 8.338 | 8.370 | 8.252 | 8.287 | 590,400 | -0.01(-0.12%) |
Jan 02, 2003 | 8.030 | 8.338 | 8.015 | 8.297 | 734,400 | +0.21(+2.53%) |
Dec 31, 2002 | 8.005 | 8.113 | 7.960 | 8.092 | 1,239,400 | +0.13(+1.63%) |
Dec 30, 2002 | 7.950 | 8.020 | 7.775 | 7.963 | 583,000 | +0.09(+1.18%) |
Dec 27, 2002 | 7.890 | 7.992 | 7.810 | 7.870 | 332,600 | -0.06(-0.79%) |
Dec 26, 2002 | 7.925 | 8.018 | 7.857 | 7.933 | 455,400 | +0.04(+0.54%) |
Dec 24, 2002 | 8.005 | 8.012 | 7.860 | 7.890 | 178,400 | -0.11(-1.41%) |
Dec 23, 2002 | 7.995 | 8.020 | 7.940 | 8.002 | 656,000 | -0.01(-0.09%) |
Dec 20, 2002 | 7.995 | 8.075 | 7.890 | 8.010 | 901,200 | +0.06(+0.72%) |
Dec 19, 2002 | 7.982 | 8.012 | 7.880 | 7.952 | 612,600 | -0.01(-0.13%) |
Dec 18, 2002 | 7.997 | 8.043 | 7.875 | 7.963 | 1,017,800 | +0.04(+0.44%) |
Dec 17, 2002 | 8.072 | 8.075 | 7.897 | 7.928 | 801,400 | -0.17(-2.16%) |
Dec 16, 2002 | 8.000 | 8.190 | 8.000 | 8.102 | 1,552,200 | +0.10(+1.31%) |
Dec 13, 2002 | 7.690 | 8.050 | 7.638 | 7.997 | 2,465,000 | +0.05(+0.66%) |
Dec 12, 2002 | 7.867 | 8.000 | 7.652 | 7.945 | 1,318,200 | +0.10(+1.31%) |
Dec 11, 2002 | 7.862 | 7.888 | 7.707 | 7.843 | 791,600 | +0.00(+0.06%) |
Dec 10, 2002 | 7.865 | 7.992 | 7.690 | 7.838 | 1,194,000 | -0.00(-0.06%) |
Dec 09, 2002 | 8.005 | 8.143 | 7.737 | 7.843 | 799,600 | -0.26(-3.24%) |
Dec 06, 2002 | 7.995 | 8.172 | 7.973 | 8.105 | 409,600 | +0.11(+1.31%) |
Dec 05, 2002 | 8.135 | 8.345 | 7.950 | 8.000 | 593,800 | -0.18(-2.17%) |
Dec 04, 2002 | 7.940 | 8.290 | 7.822 | 8.178 | 637,200 | +0.17(+2.06%) |
Dec 03, 2002 | 8.127 | 8.213 | 7.955 | 8.012 | 890,800 | -0.14(-1.66%) |