Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 8.602 | 8.728 | 8.479 | 8.620 | 73,473 | +0.02(+0.21%) |
Mar 28, 2003 | 8.602 | 8.656 | 8.584 | 8.602 | 26,616 | -0.02(-0.21%) |
Mar 27, 2003 | 8.602 | 8.620 | 8.505 | 8.620 | 21,626 | +0.02(+0.21%) |
Mar 26, 2003 | 8.728 | 8.837 | 8.602 | 8.602 | 51,847 | -0.13(-1.45%) |
Mar 25, 2003 | 8.656 | 8.746 | 8.656 | 8.728 | 53,510 | +0.07(+0.79%) |
Mar 24, 2003 | 8.692 | 8.692 | 8.606 | 8.660 | 29,943 | -0.03(-0.37%) |
Mar 21, 2003 | 8.678 | 8.703 | 8.606 | 8.692 | 72,918 | +0.02(+0.21%) |
Mar 20, 2003 | 8.350 | 8.692 | 8.350 | 8.674 | 68,759 | +0.29(+3.44%) |
Mar 19, 2003 | 8.440 | 8.472 | 8.259 | 8.386 | 44,638 | -0.02(-0.21%) |
Mar 18, 2003 | 8.512 | 8.512 | 8.296 | 8.404 | 51,015 | -0.14(-1.65%) |
Mar 17, 2003 | 8.223 | 8.544 | 8.223 | 8.544 | 81,236 | +0.34(+4.13%) |
Mar 14, 2003 | 8.234 | 8.241 | 8.169 | 8.205 | 37,429 | -0.02(-0.22%) |
Mar 13, 2003 | 8.259 | 8.296 | 8.151 | 8.223 | 50,460 | -0.02(-0.22%) |
Mar 12, 2003 | 8.357 | 8.357 | 8.223 | 8.241 | 47,411 | -0.11(-1.30%) |
Mar 11, 2003 | 8.332 | 8.368 | 8.296 | 8.350 | 32,161 | +0.04(+0.43%) |
Mar 10, 2003 | 8.512 | 8.548 | 8.314 | 8.314 | 41,588 | -0.17(-1.96%) |
Mar 07, 2003 | 8.530 | 8.620 | 8.479 | 8.479 | 34,657 | -0.09(-1.01%) |
Mar 06, 2003 | 8.797 | 8.797 | 8.566 | 8.566 | 47,133 | -0.23(-2.62%) |
Mar 05, 2003 | 8.728 | 8.873 | 8.656 | 8.797 | 100,090 | +0.14(+1.62%) |
Mar 04, 2003 | 8.494 | 8.800 | 8.494 | 8.656 | 113,398 | +0.20(+2.35%) |
Mar 03, 2003 | 8.465 | 8.584 | 8.422 | 8.458 | 78,741 | -0.01(-0.13%) |
Feb 28, 2003 | 8.663 | 8.663 | 8.433 | 8.469 | 75,414 | -0.19(-2.25%) |
Feb 27, 2003 | 8.476 | 8.696 | 8.451 | 8.663 | 105,080 | +0.19(+2.21%) |
Feb 26, 2003 | 8.122 | 8.566 | 8.097 | 8.476 | 74,859 | +0.38(+4.68%) |
Feb 25, 2003 | 8.043 | 8.158 | 8.029 | 8.097 | 47,688 | +0.10(+1.26%) |
Feb 24, 2003 | 8.151 | 8.216 | 7.953 | 7.996 | 92,604 | -0.12(-1.51%) |
Feb 21, 2003 | 8.133 | 8.184 | 8.079 | 8.119 | 89,554 | +0.00(+0.04%) |
Feb 20, 2003 | 8.133 | 8.151 | 8.115 | 8.115 | 81,791 | -0.04(-0.44%) |
Feb 19, 2003 | 8.133 | 8.151 | 8.112 | 8.151 | 73,750 | +0.04(+0.44%) |
Feb 18, 2003 | 8.097 | 8.187 | 8.079 | 8.115 | 151,660 | -0.04(-0.44%) |
Feb 14, 2003 | 8.151 | 8.173 | 8.115 | 8.151 | 62,660 | -0.02(-0.26%) |
Feb 13, 2003 | 8.097 | 8.223 | 8.079 | 8.173 | 56,560 | +0.08(+0.94%) |
Feb 12, 2003 | 8.241 | 8.249 | 8.094 | 8.097 | 67,096 | -0.12(-1.41%) |
Feb 11, 2003 | 8.061 | 8.213 | 8.043 | 8.213 | 92,326 | +0.19(+2.34%) |
Feb 10, 2003 | 7.791 | 8.025 | 7.780 | 8.025 | 95,931 | +0.16(+2.06%) |
Feb 07, 2003 | 7.953 | 8.011 | 7.863 | 7.863 | 87,336 | -0.12(-1.49%) |
Feb 06, 2003 | 7.971 | 8.043 | 7.917 | 7.982 | 85,672 | +0.03(+0.36%) |
Feb 05, 2003 | 7.906 | 8.003 | 7.870 | 7.953 | 102,585 | -0.04(-0.45%) |
Feb 04, 2003 | 8.187 | 8.187 | 7.971 | 7.989 | 124,766 | -0.20(-2.42%) |
Feb 03, 2003 | 8.296 | 8.296 | 8.122 | 8.187 | 45,470 | -0.07(-0.83%) |
Jan 31, 2003 | 8.079 | 8.270 | 8.079 | 8.256 | 76,245 | +0.18(+2.19%) |
Jan 30, 2003 | 8.440 | 8.440 | 8.079 | 8.079 | 106,744 | -0.32(-3.86%) |
Jan 29, 2003 | 8.494 | 8.494 | 8.360 | 8.404 | 57,115 | -0.04(-0.43%) |
Jan 28, 2003 | 8.368 | 8.562 | 8.115 | 8.440 | 105,358 | +0.14(+1.69%) |
Jan 27, 2003 | 8.259 | 8.350 | 8.097 | 8.299 | 98,703 | -0.01(-0.17%) |
Jan 24, 2003 | 8.494 | 8.494 | 8.314 | 8.314 | 67,096 | -0.13(-1.50%) |
Jan 23, 2003 | 8.692 | 8.710 | 8.386 | 8.440 | 133,915 | -0.25(-2.90%) |
Jan 22, 2003 | 8.800 | 8.800 | 8.671 | 8.692 | 95,376 | -0.05(-0.54%) |
Jan 21, 2003 | 8.584 | 8.775 | 8.552 | 8.739 | 158,037 | +0.26(+3.11%) |
Jan 17, 2003 | 8.440 | 8.584 | 8.317 | 8.476 | 56,006 | +0.00(+0.04%) |
Jan 16, 2003 | 8.404 | 8.649 | 8.386 | 8.472 | 74,859 | +0.13(+1.60%) |
Jan 15, 2003 | 8.296 | 8.411 | 8.231 | 8.339 | 78,464 | +0.04(+0.43%) |
Jan 14, 2003 | 8.332 | 8.332 | 8.007 | 8.303 | 195,189 | +0.01(+0.09%) |
Jan 13, 2003 | 8.332 | 8.368 | 8.241 | 8.296 | 81,513 | -0.02(-0.22%) |
Jan 10, 2003 | 8.368 | 8.375 | 8.296 | 8.314 | 50,738 | -0.04(-0.43%) |
Jan 09, 2003 | 8.296 | 8.461 | 8.296 | 8.350 | 67,096 | +0.05(+0.61%) |
Jan 08, 2003 | 8.415 | 8.465 | 8.299 | 8.299 | 64,878 | -0.12(-1.37%) |
Jan 07, 2003 | 8.530 | 8.602 | 8.411 | 8.415 | 56,837 | -0.08(-0.93%) |
Jan 06, 2003 | 8.332 | 8.512 | 8.328 | 8.494 | 42,697 | +0.18(+2.17%) |
Jan 03, 2003 | 8.386 | 8.389 | 8.303 | 8.314 | 79,295 | -0.14(-1.71%) |