Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 8.671 | 8.697 | 8.451 | 8.490 | 258,227 | -0.23(-2.67%) |
Mar 28, 2003 | 8.671 | 8.723 | 8.606 | 8.723 | 128,418 | +0.05(+0.60%) |
Mar 27, 2003 | 8.736 | 8.768 | 8.555 | 8.671 | 142,944 | -0.06(-0.74%) |
Mar 26, 2003 | 8.788 | 8.898 | 8.704 | 8.736 | 219,902 | -0.12(-1.32%) |
Mar 25, 2003 | 8.762 | 8.924 | 8.736 | 8.852 | 98,902 | +0.09(+1.03%) |
Mar 24, 2003 | 8.898 | 8.904 | 8.684 | 8.762 | 198,731 | -0.20(-2.24%) |
Mar 21, 2003 | 8.859 | 9.008 | 8.768 | 8.962 | 235,974 | +0.17(+1.91%) |
Mar 20, 2003 | 8.671 | 8.794 | 8.451 | 8.794 | 129,809 | +0.06(+0.74%) |
Mar 19, 2003 | 8.639 | 8.729 | 8.606 | 8.729 | 117,446 | +0.12(+1.43%) |
Mar 18, 2003 | 8.542 | 8.658 | 8.535 | 8.606 | 161,179 | +0.06(+0.76%) |
Mar 17, 2003 | 8.406 | 8.626 | 8.328 | 8.542 | 291,143 | +0.14(+1.62%) |
Mar 14, 2003 | 8.251 | 8.484 | 8.218 | 8.406 | 255,754 | +0.22(+2.69%) |
Mar 13, 2003 | 8.121 | 8.328 | 8.082 | 8.186 | 390,199 | +0.10(+1.20%) |
Mar 12, 2003 | 8.328 | 8.328 | 8.044 | 8.089 | 184,514 | -0.26(-3.10%) |
Mar 11, 2003 | 8.380 | 8.477 | 8.257 | 8.348 | 218,820 | -0.05(-0.62%) |
Mar 10, 2003 | 8.574 | 8.581 | 8.328 | 8.399 | 110,183 | -0.20(-2.33%) |
Mar 07, 2003 | 8.451 | 8.639 | 8.451 | 8.600 | 74,640 | +0.12(+1.37%) |
Mar 06, 2003 | 8.632 | 8.632 | 8.471 | 8.484 | 84,530 | -0.23(-2.60%) |
Mar 05, 2003 | 8.671 | 8.775 | 8.652 | 8.710 | 120,536 | +0.00(+0.00%) |
Mar 04, 2003 | 8.801 | 8.852 | 8.678 | 8.710 | 81,130 | -0.09(-1.03%) |
Mar 03, 2003 | 8.930 | 8.995 | 8.768 | 8.801 | 162,415 | -0.11(-1.23%) |
Feb 28, 2003 | 9.040 | 9.092 | 8.911 | 8.911 | 81,439 | -0.12(-1.29%) |
Feb 27, 2003 | 8.801 | 9.163 | 8.801 | 9.027 | 170,142 | +0.18(+2.05%) |
Feb 26, 2003 | 9.124 | 9.124 | 8.801 | 8.846 | 130,736 | -0.34(-3.66%) |
Feb 25, 2003 | 8.995 | 9.189 | 8.937 | 9.182 | 139,699 | +0.12(+1.36%) |
Feb 24, 2003 | 9.221 | 9.221 | 8.937 | 9.059 | 198,113 | -0.17(-1.89%) |
Feb 21, 2003 | 9.008 | 9.279 | 8.969 | 9.234 | 149,125 | +0.17(+1.86%) |
Feb 20, 2003 | 9.021 | 9.079 | 8.930 | 9.066 | 77,112 | +0.06(+0.72%) |
Feb 19, 2003 | 9.118 | 9.118 | 8.937 | 9.001 | 193,322 | -0.07(-0.78%) |
Feb 18, 2003 | 8.930 | 9.157 | 8.930 | 9.072 | 303,042 | +0.11(+1.23%) |
Feb 14, 2003 | 8.930 | 9.111 | 8.859 | 8.962 | 228,402 | -0.01(-0.07%) |
Feb 13, 2003 | 8.891 | 9.072 | 8.807 | 8.969 | 260,390 | +0.07(+0.80%) |
Feb 12, 2003 | 8.943 | 8.995 | 8.891 | 8.898 | 312,159 | -0.08(-0.87%) |
Feb 11, 2003 | 9.027 | 9.111 | 8.930 | 8.975 | 332,094 | -0.08(-0.93%) |
Feb 10, 2003 | 8.898 | 9.118 | 8.898 | 9.059 | 253,127 | +0.12(+1.38%) |
Feb 07, 2003 | 9.215 | 9.215 | 8.898 | 8.937 | 343,839 | -0.23(-2.47%) |
Feb 06, 2003 | 9.169 | 9.286 | 9.047 | 9.163 | 367,946 | -0.02(-0.21%) |
Feb 05, 2003 | 9.221 | 9.305 | 9.144 | 9.182 | 273,217 | -0.01(-0.07%) |
Feb 04, 2003 | 9.292 | 9.292 | 9.098 | 9.189 | 316,950 | -0.10(-1.11%) |
Feb 03, 2003 | 9.351 | 9.383 | 9.234 | 9.292 | 148,044 | +0.00(+0.00%) |
Jan 31, 2003 | 9.241 | 9.441 | 9.228 | 9.292 | 268,117 | +0.04(+0.42%) |
Jan 30, 2003 | 9.512 | 9.545 | 9.241 | 9.254 | 343,375 | -0.26(-2.72%) |
Jan 29, 2003 | 9.558 | 9.558 | 9.254 | 9.512 | 615,202 | -0.03(-0.34%) |
Jan 28, 2003 | 9.525 | 9.629 | 9.370 | 9.545 | 149,434 | +0.08(+0.82%) |
Jan 27, 2003 | 9.577 | 9.584 | 9.435 | 9.467 | 166,588 | -0.12(-1.22%) |
Jan 24, 2003 | 9.836 | 9.836 | 9.461 | 9.584 | 247,255 | -0.32(-3.20%) |
Jan 23, 2003 | 9.998 | 10.02 | 9.823 | 9.901 | 440,268 | -0.03(-0.33%) |
Jan 22, 2003 | 9.823 | 10.09 | 9.784 | 9.933 | 481,838 | +0.11(+1.12%) |
Jan 21, 2003 | 10.13 | 10.26 | 9.823 | 9.823 | 149,434 | -0.37(-3.62%) |
Jan 17, 2003 | 10.22 | 10.26 | 10.06 | 10.19 | 197,340 | -0.06(-0.57%) |
Jan 16, 2003 | 10.35 | 10.54 | 10.24 | 10.25 | 171,687 | -0.10(-1.00%) |
Jan 15, 2003 | 10.35 | 10.42 | 10.08 | 10.35 | 221,757 | +0.06(+0.57%) |
Jan 14, 2003 | 10.26 | 10.33 | 10.19 | 10.30 | 542,107 | +0.01(+0.13%) |
Jan 13, 2003 | 10.35 | 10.39 | 10.15 | 10.28 | 549,370 | +0.16(+1.60%) |
Jan 10, 2003 | 9.804 | 10.16 | 9.804 | 10.12 | 462,830 | +0.12(+1.16%) |
Jan 09, 2003 | 9.901 | 10.15 | 9.842 | 10.00 | 361,610 | +0.18(+1.84%) |
Jan 08, 2003 | 10.03 | 10.06 | 9.823 | 9.823 | 195,795 | -0.21(-2.06%) |
Jan 07, 2003 | 10.37 | 10.37 | 9.927 | 10.03 | 716,731 | -0.34(-3.25%) |
Jan 06, 2003 | 10.41 | 10.58 | 10.35 | 10.37 | 313,241 | -0.04(-0.37%) |
Jan 03, 2003 | 10.20 | 10.41 | 10.16 | 10.41 | 203,367 | +0.20(+1.97%) |