Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 7.995 | 8.213 | 7.798 | 8.074 | 793,782 | -0.08(-0.93%) |
Mar 28, 2003 | 8.175 | 8.200 | 8.091 | 8.150 | 765,078 | -0.22(-2.65%) |
Mar 27, 2003 | 8.557 | 8.594 | 8.343 | 8.372 | 789,017 | -0.21(-2.49%) |
Mar 26, 2003 | 8.624 | 8.636 | 8.536 | 8.586 | 572,579 | -0.03(-0.39%) |
Mar 25, 2003 | 8.653 | 8.716 | 8.552 | 8.619 | 521,781 | -0.03(-0.39%) |
Mar 24, 2003 | 8.846 | 8.909 | 8.565 | 8.653 | 763,078 | -0.36(-4.00%) |
Mar 21, 2003 | 8.686 | 9.013 | 8.607 | 9.013 | 943,927 | +0.37(+4.27%) |
Mar 20, 2003 | 8.515 | 8.699 | 8.393 | 8.645 | 789,877 | +0.10(+1.13%) |
Mar 19, 2003 | 8.712 | 8.712 | 8.468 | 8.548 | 1,011,233 | -0.13(-1.45%) |
Mar 18, 2003 | 8.439 | 8.707 | 8.401 | 8.674 | 1,032,474 | +0.25(+2.99%) |
Mar 17, 2003 | 8.053 | 8.456 | 8.053 | 8.422 | 1,211,674 | +0.31(+3.88%) |
Mar 14, 2003 | 7.911 | 8.179 | 7.903 | 8.108 | 1,072,162 | +0.20(+2.55%) |
Mar 13, 2003 | 7.634 | 7.907 | 7.626 | 7.907 | 780,475 | +0.33(+4.31%) |
Mar 12, 2003 | 7.483 | 7.622 | 7.475 | 7.580 | 826,770 | +0.02(+0.28%) |
Mar 11, 2003 | 7.739 | 7.794 | 7.546 | 7.559 | 794,787 | -0.18(-2.28%) |
Mar 10, 2003 | 7.965 | 8.049 | 7.718 | 7.735 | 795,360 | -0.22(-2.79%) |
Mar 07, 2003 | 7.756 | 8.037 | 7.747 | 7.957 | 1,005,268 | +0.11(+1.39%) |
Mar 06, 2003 | 7.773 | 7.877 | 7.756 | 7.848 | 544,234 | +0.00(+0.01%) |
Mar 05, 2003 | 7.781 | 7.861 | 7.777 | 7.848 | 307,038 | +0.05(+0.64%) |
Mar 04, 2003 | 7.802 | 7.898 | 7.764 | 7.798 | 793,261 | -0.06(-0.75%) |
Mar 03, 2003 | 7.819 | 7.970 | 7.689 | 7.856 | 964,622 | -0.00(-0.05%) |
Feb 28, 2003 | 7.764 | 7.861 | 7.739 | 7.861 | 677,048 | +0.08(+1.02%) |
Feb 27, 2003 | 7.747 | 7.873 | 7.697 | 7.781 | 540,417 | +0.08(+1.09%) |
Feb 26, 2003 | 7.563 | 7.714 | 7.563 | 7.697 | 1,088,277 | +0.07(+0.88%) |
Feb 25, 2003 | 7.454 | 7.693 | 7.324 | 7.630 | 865,774 | +0.17(+2.25%) |
Feb 24, 2003 | 7.483 | 7.617 | 7.425 | 7.462 | 1,540,533 | -0.26(-3.31%) |
Feb 21, 2003 | 7.923 | 7.923 | 7.714 | 7.718 | 512,938 | -0.14(-1.81%) |
Feb 20, 2003 | 7.685 | 7.903 | 7.655 | 7.861 | 847,837 | +0.18(+2.29%) |
Feb 19, 2003 | 7.923 | 7.923 | 7.567 | 7.685 | 1,609,230 | -0.23(-2.91%) |
Feb 18, 2003 | 7.861 | 7.944 | 7.764 | 7.915 | 1,590,339 | -0.07(-0.89%) |
Feb 14, 2003 | 7.789 | 8.028 | 7.659 | 7.986 | 9,429,065 | +0.08(+1.06%) |
Feb 13, 2003 | 7.840 | 7.903 | 7.588 | 7.903 | 1,160,981 | +0.08(+1.02%) |
Feb 12, 2003 | 8.049 | 8.091 | 7.819 | 7.823 | 682,200 | -0.29(-3.62%) |
Feb 11, 2003 | 8.053 | 8.280 | 8.032 | 8.116 | 758,721 | +0.07(+0.83%) |
Feb 10, 2003 | 8.049 | 8.049 | 7.978 | 8.049 | 541,753 | +0.02(+0.21%) |
Feb 07, 2003 | 8.196 | 8.238 | 7.936 | 8.032 | 1,094,002 | -0.10(-1.29%) |
Feb 06, 2003 | 8.016 | 8.137 | 7.944 | 8.137 | 640,410 | +0.13(+1.57%) |
Feb 05, 2003 | 7.965 | 8.095 | 7.890 | 8.012 | 1,041,143 | +0.07(+0.84%) |
Feb 04, 2003 | 7.861 | 8.007 | 7.760 | 7.944 | 1,607,131 | +0.32(+4.24%) |
Feb 03, 2003 | 7.739 | 7.756 | 7.546 | 7.622 | 420,770 | -0.05(-0.60%) |
Jan 31, 2003 | 7.659 | 7.756 | 7.651 | 7.668 | 622,854 | +0.02(+0.22%) |
Jan 30, 2003 | 7.769 | 7.865 | 7.609 | 7.651 | 471,686 | -0.13(-1.62%) |
Jan 29, 2003 | 7.676 | 7.898 | 7.563 | 7.777 | 711,588 | -0.08(-1.07%) |
Jan 28, 2003 | 7.936 | 7.936 | 7.672 | 7.861 | 761,584 | -0.08(-0.95%) |
Jan 27, 2003 | 7.999 | 8.070 | 7.726 | 7.936 | 795,360 | -0.09(-1.10%) |
Jan 24, 2003 | 8.032 | 8.150 | 7.701 | 8.024 | 1,099,917 | -0.04(-0.52%) |
Jan 23, 2003 | 8.318 | 8.359 | 7.995 | 8.066 | 1,258,875 | -0.21(-2.53%) |
Jan 22, 2003 | 8.091 | 8.355 | 7.995 | 8.276 | 564,652 | +0.08(+0.97%) |
Jan 21, 2003 | 8.502 | 8.515 | 8.112 | 8.196 | 999,543 | -0.34(-3.93%) |
Jan 17, 2003 | 8.636 | 8.741 | 8.330 | 8.531 | 607,778 | -0.06(-0.73%) |
Jan 16, 2003 | 8.552 | 8.808 | 8.494 | 8.594 | 665,789 | +0.03(+0.39%) |
Jan 15, 2003 | 8.749 | 8.913 | 8.536 | 8.561 | 865,584 | -0.29(-3.31%) |
Jan 14, 2003 | 8.867 | 8.917 | 8.758 | 8.854 | 470,957 | -0.07(-0.75%) |
Jan 13, 2003 | 8.993 | 8.993 | 8.879 | 8.921 | 383,368 | -0.05(-0.61%) |
Jan 10, 2003 | 8.837 | 8.993 | 8.678 | 8.976 | 440,043 | +0.11(+1.28%) |
Jan 09, 2003 | 8.963 | 9.013 | 8.758 | 8.863 | 521,525 | -0.06(-0.70%) |
Jan 08, 2003 | 8.909 | 9.051 | 8.858 | 8.925 | 379,360 | -0.05(-0.56%) |
Jan 07, 2003 | 9.005 | 9.097 | 8.825 | 8.976 | 501,489 | -0.07(-0.74%) |
Jan 06, 2003 | 9.039 | 9.139 | 8.972 | 9.043 | 770,171 | +0.03(+0.33%) |
Jan 03, 2003 | 9.089 | 9.118 | 8.976 | 9.013 | 378,597 | -0.10(-1.06%) |