Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 8.751 | 8.904 | 8.715 | 8.796 | 911,129 | +0.04(+0.41%) |
Feb 27, 2003 | 8.599 | 8.796 | 8.581 | 8.760 | 1,100,530 | +0.18(+2.09%) |
Feb 26, 2003 | 8.518 | 8.653 | 8.446 | 8.581 | 819,659 | +0.09(+1.06%) |
Feb 25, 2003 | 8.365 | 8.527 | 8.141 | 8.491 | 896,868 | +0.13(+1.61%) |
Feb 24, 2003 | 8.671 | 8.671 | 8.303 | 8.356 | 1,002,487 | -0.40(-4.61%) |
Feb 21, 2003 | 8.347 | 8.760 | 8.303 | 8.760 | 1,074,459 | +0.41(+4.95%) |
Feb 20, 2003 | 8.383 | 8.536 | 8.320 | 8.347 | 1,195,230 | +0.03(+0.32%) |
Feb 19, 2003 | 8.329 | 8.491 | 8.285 | 8.320 | 739,443 | +0.04(+0.54%) |
Feb 18, 2003 | 8.042 | 8.446 | 8.006 | 8.276 | 1,118,578 | +0.25(+3.13%) |
Feb 14, 2003 | 8.033 | 8.060 | 7.845 | 8.024 | 1,431,090 | +0.00(+0.00%) |
Feb 13, 2003 | 7.854 | 8.132 | 7.854 | 8.024 | 1,555,537 | +0.23(+3.00%) |
Feb 12, 2003 | 8.078 | 8.132 | 7.791 | 7.791 | 1,672,186 | -0.29(-3.56%) |
Feb 11, 2003 | 8.258 | 8.320 | 8.006 | 8.078 | 1,120,584 | -0.03(-0.33%) |
Feb 10, 2003 | 7.899 | 8.132 | 7.899 | 8.105 | 1,046,495 | -0.05(-0.66%) |
Feb 07, 2003 | 8.168 | 8.249 | 7.988 | 8.159 | 994,354 | +0.22(+2.71%) |
Feb 06, 2003 | 8.033 | 8.168 | 7.943 | 7.943 | 1,773,237 | -0.04(-0.56%) |
Feb 05, 2003 | 8.204 | 8.258 | 7.988 | 7.988 | 1,299,623 | -0.13(-1.55%) |
Feb 04, 2003 | 8.428 | 8.428 | 7.988 | 8.114 | 2,440,708 | -0.31(-3.62%) |
Feb 03, 2003 | 9.182 | 9.191 | 8.303 | 8.419 | 2,984,956 | -0.50(-5.63%) |
Jan 31, 2003 | 8.527 | 9.003 | 8.527 | 8.922 | 1,934,896 | +0.38(+4.41%) |
Jan 30, 2003 | 8.931 | 8.949 | 8.473 | 8.545 | 1,214,504 | -0.34(-3.84%) |
Jan 29, 2003 | 8.796 | 9.021 | 8.796 | 8.886 | 976,862 | -0.08(-0.90%) |
Jan 28, 2003 | 9.012 | 9.012 | 8.823 | 8.967 | 777,434 | +0.17(+1.94%) |
Jan 27, 2003 | 9.065 | 9.074 | 8.635 | 8.796 | 1,878,299 | -0.36(-3.92%) |
Jan 24, 2003 | 9.227 | 9.335 | 9.164 | 9.155 | 814,534 | -0.13(-1.45%) |
Jan 23, 2003 | 9.694 | 9.694 | 9.245 | 9.290 | 1,010,397 | -0.18(-1.90%) |
Jan 22, 2003 | 9.353 | 9.577 | 9.290 | 9.469 | 769,858 | +0.12(+1.25%) |
Jan 21, 2003 | 9.577 | 9.748 | 9.290 | 9.353 | 1,370,927 | -0.26(-2.71%) |
Jan 17, 2003 | 9.290 | 9.649 | 9.290 | 9.613 | 1,546,959 | +0.35(+3.78%) |
Jan 16, 2003 | 9.227 | 9.353 | 9.182 | 9.263 | 1,435,769 | +0.02(+0.19%) |
Jan 15, 2003 | 9.200 | 9.245 | 9.191 | 9.245 | 587,476 | +0.04(+0.49%) |
Jan 14, 2003 | 9.155 | 9.245 | 9.065 | 9.200 | 930,849 | +0.03(+0.29%) |
Jan 13, 2003 | 9.236 | 9.281 | 9.155 | 9.173 | 797,711 | -0.06(-0.68%) |
Jan 10, 2003 | 9.487 | 9.487 | 9.191 | 9.236 | 1,166,820 | -0.24(-2.56%) |
Jan 09, 2003 | 9.424 | 9.586 | 9.353 | 9.478 | 933,188 | +0.14(+1.54%) |
Jan 08, 2003 | 9.263 | 9.371 | 9.200 | 9.335 | 1,193,893 | +0.08(+0.87%) |
Jan 07, 2003 | 9.209 | 9.308 | 9.200 | 9.254 | 1,091,840 | -0.01(-0.10%) |
Jan 06, 2003 | 9.407 | 9.424 | 9.209 | 9.263 | 1,071,785 | -0.07(-0.77%) |
Jan 03, 2003 | 9.263 | 9.407 | 9.254 | 9.335 | 886,061 | +0.08(+0.87%) |
Jan 02, 2003 | 9.065 | 9.290 | 9.003 | 9.254 | 958,702 | +0.28(+3.10%) |
Dec 31, 2002 | 9.137 | 9.155 | 8.967 | 8.976 | 1,812,231 | -0.12(-1.28%) |
Dec 30, 2002 | 9.200 | 9.200 | 8.967 | 9.092 | 999,590 | -0.07(-0.78%) |
Dec 27, 2002 | 9.317 | 9.317 | 9.065 | 9.164 | 587,588 | -0.19(-2.02%) |
Dec 26, 2002 | 9.335 | 9.451 | 9.281 | 9.353 | 541,129 | +0.09(+0.97%) |
Dec 24, 2002 | 9.415 | 9.415 | 9.227 | 9.263 | 343,818 | -0.12(-1.24%) |
Dec 23, 2002 | 9.164 | 9.442 | 9.155 | 9.380 | 1,089,166 | +0.13(+1.36%) |
Dec 20, 2002 | 9.200 | 9.272 | 9.074 | 9.254 | 1,390,424 | +0.15(+1.68%) |
Dec 19, 2002 | 9.290 | 9.398 | 9.030 | 9.101 | 1,477,772 | -0.19(-2.03%) |
Dec 18, 2002 | 9.335 | 9.353 | 9.218 | 9.290 | 1,068,220 | +0.03(+0.29%) |
Dec 17, 2002 | 9.236 | 9.335 | 9.164 | 9.263 | 1,191,999 | +0.12(+1.28%) |
Dec 16, 2002 | 9.074 | 9.200 | 9.003 | 9.146 | 1,255,504 | +0.07(+0.79%) |
Dec 13, 2002 | 9.173 | 9.173 | 8.967 | 9.074 | 922,493 | -0.10(-1.08%) |
Dec 12, 2002 | 9.039 | 9.245 | 8.949 | 9.173 | 1,402,680 | +0.20(+2.20%) |
Dec 11, 2002 | 8.976 | 9.092 | 8.931 | 8.976 | 2,698,293 | -0.04(-0.50%) |
Dec 10, 2002 | 9.065 | 9.164 | 8.895 | 9.021 | 1,661,490 | -0.04(-0.50%) |
Dec 09, 2002 | 9.200 | 9.362 | 9.047 | 9.065 | 1,488,467 | -0.18(-1.94%) |
Dec 06, 2002 | 9.047 | 9.317 | 9.021 | 9.245 | 1,969,879 | +0.29(+3.21%) |
Dec 05, 2002 | 9.433 | 9.433 | 8.841 | 8.958 | 3,554,384 | -0.47(-4.95%) |
Dec 04, 2002 | 9.155 | 9.424 | 9.110 | 9.424 | 2,502,987 | +0.27(+2.94%) |
Dec 03, 2002 | 9.074 | 9.263 | 9.074 | 9.155 | 1,283,580 | +0.09(+0.99%) |