Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 8.686 | 8.686 | 8.445 | 8.473 | 86,169 | -0.25(-2.85%) |
Mar 28, 2003 | 8.792 | 8.821 | 8.686 | 8.722 | 123,260 | -0.07(-0.81%) |
Mar 27, 2003 | 8.863 | 8.863 | 8.757 | 8.792 | 79,963 | -0.16(-1.74%) |
Mar 26, 2003 | 8.878 | 9.019 | 8.878 | 8.948 | 93,643 | -0.14(-1.56%) |
Mar 25, 2003 | 9.119 | 9.360 | 9.083 | 9.090 | 31,731 | +0.01(+0.08%) |
Mar 24, 2003 | 9.360 | 9.360 | 9.076 | 9.083 | 27,782 | -0.42(-4.40%) |
Mar 21, 2003 | 9.218 | 9.502 | 9.182 | 9.502 | 98,156 | +0.21(+2.29%) |
Mar 20, 2003 | 8.934 | 9.367 | 8.899 | 9.289 | 93,220 | +0.28(+3.15%) |
Mar 19, 2003 | 8.700 | 9.041 | 8.686 | 9.005 | 29,616 | +0.30(+3.50%) |
Mar 18, 2003 | 9.005 | 9.005 | 8.651 | 8.700 | 66,283 | -0.34(-3.76%) |
Mar 17, 2003 | 8.906 | 9.041 | 8.906 | 9.041 | 63,604 | +0.10(+1.11%) |
Mar 14, 2003 | 9.041 | 9.041 | 8.863 | 8.941 | 31,590 | -0.10(-1.10%) |
Mar 13, 2003 | 8.707 | 9.069 | 8.615 | 9.041 | 180,095 | +0.35(+4.08%) |
Mar 12, 2003 | 8.651 | 8.722 | 8.580 | 8.686 | 38,501 | +0.00(+0.00%) |
Mar 11, 2003 | 8.651 | 8.714 | 8.636 | 8.686 | 78,130 | +0.04(+0.41%) |
Mar 10, 2003 | 8.629 | 8.722 | 8.509 | 8.651 | 152,735 | -0.01(-0.16%) |
Mar 07, 2003 | 8.792 | 8.792 | 8.665 | 8.665 | 53,732 | -0.13(-1.45%) |
Mar 06, 2003 | 8.757 | 8.856 | 8.743 | 8.792 | 104,926 | +0.12(+1.39%) |
Mar 05, 2003 | 8.622 | 8.743 | 8.580 | 8.672 | 174,312 | -0.02(-0.24%) |
Mar 04, 2003 | 8.757 | 8.899 | 8.622 | 8.693 | 94,348 | -0.04(-0.49%) |
Mar 03, 2003 | 8.615 | 8.863 | 8.601 | 8.736 | 64,168 | +0.16(+1.82%) |
Feb 28, 2003 | 8.289 | 8.608 | 8.289 | 8.580 | 122,272 | +0.26(+3.07%) |
Feb 27, 2003 | 8.133 | 8.360 | 8.133 | 8.324 | 234,955 | +0.23(+2.89%) |
Feb 26, 2003 | 8.055 | 8.119 | 7.934 | 8.090 | 97,169 | -0.01(-0.17%) |
Feb 25, 2003 | 8.048 | 8.112 | 7.906 | 8.105 | 32,013 | +0.02(+0.26%) |
Feb 24, 2003 | 7.700 | 8.190 | 7.665 | 8.083 | 199,698 | +0.38(+4.97%) |
Feb 21, 2003 | 7.615 | 7.757 | 7.615 | 7.700 | 162,466 | +0.09(+1.12%) |
Feb 20, 2003 | 7.800 | 7.842 | 7.445 | 7.615 | 224,660 | -0.43(-5.37%) |
Feb 19, 2003 | 8.076 | 8.112 | 7.970 | 8.048 | 41,039 | -0.02(-0.26%) |
Feb 18, 2003 | 8.261 | 8.317 | 8.012 | 8.069 | 91,105 | -0.26(-3.15%) |
Feb 14, 2003 | 8.466 | 8.466 | 8.332 | 8.332 | 57,399 | -0.11(-1.34%) |
Feb 13, 2003 | 8.757 | 8.757 | 8.417 | 8.445 | 99,567 | -0.33(-3.80%) |
Feb 12, 2003 | 8.863 | 8.899 | 8.778 | 8.778 | 62,053 | -0.09(-0.96%) |
Feb 11, 2003 | 8.970 | 9.005 | 8.863 | 8.863 | 39,065 | -0.14(-1.57%) |
Feb 10, 2003 | 8.906 | 9.005 | 8.863 | 9.005 | 31,167 | +0.11(+1.20%) |
Feb 07, 2003 | 9.005 | 9.112 | 8.863 | 8.899 | 36,808 | -0.14(-1.57%) |
Feb 06, 2003 | 9.083 | 9.112 | 8.934 | 9.041 | 46,962 | -0.04(-0.47%) |
Feb 05, 2003 | 9.112 | 9.119 | 9.076 | 9.083 | 75,874 | -0.06(-0.62%) |
Feb 04, 2003 | 9.246 | 9.353 | 9.112 | 9.140 | 52,604 | -0.11(-1.23%) |
Feb 03, 2003 | 9.225 | 9.502 | 9.225 | 9.253 | 45,834 | +0.03(+0.31%) |
Jan 31, 2003 | 9.147 | 9.225 | 9.076 | 9.225 | 37,231 | +0.15(+1.64%) |
Jan 30, 2003 | 9.197 | 9.218 | 9.048 | 9.076 | 45,834 | -0.06(-0.70%) |
Jan 29, 2003 | 9.005 | 9.204 | 8.863 | 9.140 | 58,668 | +0.10(+1.10%) |
Jan 28, 2003 | 9.154 | 9.154 | 8.870 | 9.041 | 51,052 | -0.11(-1.16%) |
Jan 27, 2003 | 9.395 | 9.431 | 9.147 | 9.147 | 54,860 | -0.21(-2.20%) |
Jan 24, 2003 | 9.253 | 9.360 | 9.197 | 9.353 | 37,654 | +0.10(+1.07%) |
Jan 23, 2003 | 9.289 | 9.360 | 9.232 | 9.253 | 38,783 | -0.01(-0.08%) |
Jan 22, 2003 | 9.296 | 9.395 | 9.260 | 9.260 | 23,269 | -0.04(-0.38%) |
Jan 21, 2003 | 9.353 | 9.360 | 9.289 | 9.296 | 47,386 | -0.02(-0.23%) |
Jan 17, 2003 | 9.537 | 9.544 | 9.083 | 9.317 | 65,296 | -0.22(-2.30%) |
Jan 16, 2003 | 9.927 | 9.927 | 9.537 | 9.537 | 100,272 | -0.39(-3.93%) |
Jan 15, 2003 | 9.785 | 9.998 | 9.650 | 9.927 | 220,993 | +0.18(+1.82%) |
Jan 14, 2003 | 9.679 | 9.799 | 9.672 | 9.750 | 25,244 | +0.11(+1.18%) |
Jan 13, 2003 | 9.438 | 9.643 | 9.438 | 9.636 | 60,642 | +0.21(+2.18%) |
Jan 10, 2003 | 9.572 | 9.629 | 9.431 | 9.431 | 210,134 | -0.11(-1.12%) |
Jan 09, 2003 | 9.537 | 9.686 | 9.502 | 9.537 | 29,898 | +0.04(+0.37%) |
Jan 08, 2003 | 9.572 | 9.572 | 9.480 | 9.502 | 24,398 | -0.07(-0.74%) |
Jan 07, 2003 | 9.736 | 9.821 | 9.572 | 9.572 | 34,834 | -0.20(-2.03%) |
Jan 06, 2003 | 9.927 | 9.927 | 9.587 | 9.771 | 78,553 | -0.09(-0.86%) |
Jan 03, 2003 | 10.10 | 10.11 | 9.821 | 9.856 | 46,257 | -0.21(-2.04%) |