Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 8.650 | 8.762 | 8.538 | 8.628 | 148,536 | -0.05(-0.57%) |
Mar 28, 2003 | 8.757 | 8.762 | 8.538 | 8.677 | 129,298 | -0.08(-0.92%) |
Mar 27, 2003 | 8.605 | 8.757 | 8.561 | 8.757 | 67,333 | +0.19(+2.19%) |
Mar 26, 2003 | 8.708 | 8.771 | 8.538 | 8.570 | 165,314 | -0.19(-2.14%) |
Mar 25, 2003 | 8.659 | 8.757 | 8.614 | 8.757 | 122,363 | +0.13(+1.50%) |
Mar 24, 2003 | 8.672 | 8.704 | 8.516 | 8.628 | 127,508 | -0.04(-0.52%) |
Mar 21, 2003 | 8.623 | 8.771 | 8.565 | 8.672 | 99,322 | +0.05(+0.57%) |
Mar 20, 2003 | 8.538 | 8.650 | 8.502 | 8.623 | 82,097 | +0.13(+1.58%) |
Mar 19, 2003 | 8.695 | 8.695 | 8.404 | 8.489 | 153,234 | -0.12(-1.35%) |
Mar 18, 2003 | 8.583 | 8.668 | 8.382 | 8.605 | 155,471 | +0.06(+0.68%) |
Mar 17, 2003 | 8.538 | 8.717 | 8.440 | 8.547 | 148,089 | -0.08(-0.93%) |
Mar 14, 2003 | 8.471 | 8.628 | 8.382 | 8.628 | 128,851 | +0.16(+1.90%) |
Mar 13, 2003 | 8.494 | 8.516 | 8.310 | 8.467 | 247,188 | +0.02(+0.21%) |
Mar 12, 2003 | 8.538 | 8.663 | 8.382 | 8.449 | 194,171 | -0.13(-1.46%) |
Mar 11, 2003 | 8.717 | 8.739 | 8.543 | 8.574 | 119,008 | -0.13(-1.49%) |
Mar 10, 2003 | 8.739 | 8.784 | 8.637 | 8.704 | 110,283 | -0.05(-0.61%) |
Mar 07, 2003 | 8.726 | 8.824 | 8.717 | 8.757 | 152,786 | +0.00(+0.05%) |
Mar 06, 2003 | 8.780 | 8.820 | 8.726 | 8.753 | 107,599 | +0.02(+0.20%) |
Mar 05, 2003 | 8.717 | 8.789 | 8.677 | 8.735 | 121,245 | +0.06(+0.72%) |
Mar 04, 2003 | 8.650 | 8.708 | 8.605 | 8.672 | 122,363 | -0.01(-0.15%) |
Mar 03, 2003 | 8.601 | 8.739 | 8.570 | 8.686 | 175,604 | +0.11(+1.25%) |
Feb 28, 2003 | 8.507 | 8.601 | 8.498 | 8.578 | 165,314 | +0.13(+1.48%) |
Feb 27, 2003 | 8.601 | 8.601 | 8.404 | 8.453 | 153,458 | -0.13(-1.51%) |
Feb 26, 2003 | 8.583 | 8.605 | 8.529 | 8.583 | 105,362 | -0.04(-0.52%) |
Feb 25, 2003 | 8.605 | 8.646 | 8.498 | 8.628 | 162,182 | -0.02(-0.26%) |
Feb 24, 2003 | 8.690 | 8.695 | 8.538 | 8.650 | 170,682 | -0.02(-0.26%) |
Feb 21, 2003 | 8.632 | 8.726 | 8.516 | 8.672 | 130,416 | +0.02(+0.26%) |
Feb 20, 2003 | 8.762 | 8.798 | 8.587 | 8.650 | 118,337 | -0.13(-1.43%) |
Feb 19, 2003 | 8.543 | 8.780 | 8.543 | 8.775 | 110,060 | +0.21(+2.51%) |
Feb 18, 2003 | 8.605 | 8.739 | 8.534 | 8.561 | 144,733 | +0.05(+0.63%) |
Feb 14, 2003 | 8.583 | 8.605 | 8.480 | 8.507 | 122,140 | -0.03(-0.31%) |
Feb 13, 2003 | 8.561 | 8.601 | 8.471 | 8.534 | 172,919 | +0.08(+1.01%) |
Feb 12, 2003 | 8.806 | 8.824 | 8.449 | 8.449 | 172,472 | -0.31(-3.52%) |
Feb 11, 2003 | 8.449 | 8.757 | 8.422 | 8.757 | 200,435 | +0.31(+3.65%) |
Feb 10, 2003 | 8.494 | 8.494 | 8.270 | 8.449 | 305,573 | -0.07(-0.79%) |
Feb 07, 2003 | 8.543 | 8.601 | 8.426 | 8.516 | 150,997 | -0.02(-0.21%) |
Feb 06, 2003 | 8.762 | 8.762 | 8.404 | 8.534 | 288,349 | -0.24(-2.75%) |
Feb 05, 2003 | 8.762 | 8.963 | 8.748 | 8.775 | 298,191 | -0.50(-5.40%) |
Feb 04, 2003 | 9.227 | 9.289 | 9.151 | 9.276 | 328,391 | +0.06(+0.63%) |
Feb 03, 2003 | 9.169 | 9.231 | 9.070 | 9.218 | 258,373 | +0.06(+0.63%) |
Jan 31, 2003 | 9.075 | 9.160 | 8.941 | 9.160 | 186,789 | +0.08(+0.94%) |
Jan 30, 2003 | 9.066 | 9.097 | 8.985 | 9.075 | 202,224 | +0.04(+0.40%) |
Jan 29, 2003 | 9.039 | 9.075 | 8.967 | 9.039 | 227,278 | -0.00(-0.05%) |
Jan 28, 2003 | 9.030 | 9.093 | 8.976 | 9.043 | 182,315 | +0.04(+0.40%) |
Jan 27, 2003 | 9.039 | 9.052 | 8.923 | 9.008 | 207,369 | -0.01(-0.15%) |
Jan 24, 2003 | 8.985 | 9.052 | 8.985 | 9.021 | 197,750 | -0.02(-0.20%) |
Jan 23, 2003 | 9.008 | 9.075 | 8.950 | 9.039 | 304,231 | +0.08(+0.85%) |
Jan 22, 2003 | 9.075 | 9.093 | 8.963 | 8.963 | 334,654 | -0.06(-0.69%) |
Jan 21, 2003 | 8.941 | 9.119 | 8.860 | 9.025 | 278,729 | +0.17(+1.97%) |
Jan 17, 2003 | 8.824 | 8.936 | 8.762 | 8.851 | 160,392 | +0.07(+0.81%) |
Jan 16, 2003 | 8.708 | 8.829 | 8.699 | 8.780 | 248,306 | +0.07(+0.82%) |
Jan 15, 2003 | 8.663 | 8.717 | 8.583 | 8.708 | 148,089 | +0.09(+1.04%) |
Jan 14, 2003 | 8.619 | 8.650 | 8.520 | 8.619 | 93,730 | +0.00(+0.00%) |
Jan 13, 2003 | 8.583 | 8.668 | 8.498 | 8.619 | 136,009 | +0.04(+0.42%) |
Jan 10, 2003 | 8.498 | 8.583 | 8.498 | 8.583 | 109,612 | +0.04(+0.42%) |
Jan 09, 2003 | 8.529 | 8.583 | 8.494 | 8.547 | 151,668 | +0.01(+0.10%) |
Jan 08, 2003 | 8.476 | 8.578 | 8.453 | 8.538 | 94,177 | +0.02(+0.26%) |
Jan 07, 2003 | 8.583 | 8.583 | 8.494 | 8.516 | 121,916 | -0.07(-0.78%) |
Jan 06, 2003 | 8.596 | 8.605 | 8.498 | 8.583 | 272,690 | +0.03(+0.31%) |
Jan 03, 2003 | 8.359 | 8.583 | 8.359 | 8.556 | 162,629 | +0.17(+2.08%) |