Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 8.327 | 8.622 | 8.202 | 8.596 | 1,065,251 | +0.21(+2.45%) |
Mar 28, 2003 | 8.193 | 8.408 | 8.193 | 8.390 | 927,767 | +0.15(+1.85%) |
Mar 27, 2003 | 8.354 | 8.354 | 8.202 | 8.237 | 917,827 | +0.00(+0.00%) |
Mar 26, 2003 | 8.506 | 8.506 | 8.202 | 8.237 | 1,183,749 | -0.22(-2.65%) |
Mar 25, 2003 | 8.730 | 8.855 | 8.336 | 8.461 | 2,092,083 | -0.27(-3.08%) |
Mar 24, 2003 | 8.990 | 8.990 | 8.551 | 8.730 | 744,492 | -0.26(-2.89%) |
Mar 21, 2003 | 8.730 | 9.034 | 8.614 | 8.990 | 1,468,881 | +0.47(+5.57%) |
Mar 20, 2003 | 8.497 | 8.551 | 8.229 | 8.515 | 745,497 | +0.02(+0.21%) |
Mar 19, 2003 | 8.533 | 8.551 | 8.354 | 8.497 | 553,510 | +0.05(+0.64%) |
Mar 18, 2003 | 8.417 | 8.452 | 8.309 | 8.443 | 796,202 | +0.08(+0.96%) |
Mar 17, 2003 | 7.924 | 8.390 | 7.888 | 8.363 | 1,410,246 | +0.30(+3.78%) |
Mar 14, 2003 | 8.300 | 8.345 | 8.005 | 8.058 | 1,312,299 | -0.23(-2.81%) |
Mar 13, 2003 | 8.327 | 8.372 | 8.211 | 8.291 | 1,136,506 | -0.06(-0.75%) |
Mar 12, 2003 | 8.237 | 8.363 | 8.193 | 8.354 | 564,232 | +0.16(+1.97%) |
Mar 11, 2003 | 8.372 | 8.461 | 8.193 | 8.193 | 493,424 | -0.18(-2.14%) |
Mar 10, 2003 | 8.417 | 8.443 | 8.237 | 8.372 | 962,501 | -0.13(-1.58%) |
Mar 07, 2003 | 8.184 | 8.506 | 8.166 | 8.506 | 688,873 | +0.23(+2.81%) |
Mar 06, 2003 | 8.309 | 8.309 | 8.184 | 8.273 | 877,732 | -0.13(-1.49%) |
Mar 05, 2003 | 8.184 | 8.461 | 8.175 | 8.399 | 493,647 | +0.13(+1.52%) |
Mar 04, 2003 | 8.434 | 8.560 | 8.246 | 8.273 | 968,755 | -0.25(-2.94%) |
Mar 03, 2003 | 8.730 | 8.864 | 8.506 | 8.524 | 753,538 | -0.25(-2.86%) |
Feb 28, 2003 | 8.730 | 8.882 | 8.694 | 8.775 | 913,360 | +0.04(+0.41%) |
Feb 27, 2003 | 8.578 | 8.775 | 8.560 | 8.739 | 1,103,224 | +0.18(+2.09%) |
Feb 26, 2003 | 8.497 | 8.631 | 8.425 | 8.560 | 821,666 | +0.09(+1.06%) |
Feb 25, 2003 | 8.345 | 8.506 | 8.121 | 8.470 | 899,064 | +0.13(+1.61%) |
Feb 24, 2003 | 8.649 | 8.649 | 8.282 | 8.336 | 1,004,941 | -0.40(-4.61%) |
Feb 21, 2003 | 8.327 | 8.739 | 8.282 | 8.739 | 1,077,090 | +0.41(+4.95%) |
Feb 20, 2003 | 8.363 | 8.515 | 8.300 | 8.327 | 1,198,156 | +0.03(+0.32%) |
Feb 19, 2003 | 8.309 | 8.470 | 8.264 | 8.300 | 741,253 | +0.04(+0.54%) |
Feb 18, 2003 | 8.023 | 8.425 | 7.987 | 8.255 | 1,121,317 | +0.25(+3.13%) |
Feb 14, 2003 | 8.014 | 8.040 | 7.826 | 8.005 | 1,434,594 | +0.00(+0.00%) |
Feb 13, 2003 | 7.835 | 8.112 | 7.835 | 8.005 | 1,559,346 | +0.23(+3.00%) |
Feb 12, 2003 | 8.058 | 8.112 | 7.772 | 7.772 | 1,676,280 | -0.29(-3.56%) |
Feb 11, 2003 | 8.237 | 8.300 | 7.987 | 8.058 | 1,123,327 | -0.03(-0.33%) |
Feb 10, 2003 | 7.879 | 8.112 | 7.879 | 8.085 | 1,049,057 | -0.05(-0.66%) |
Feb 07, 2003 | 8.148 | 8.229 | 7.969 | 8.139 | 996,788 | +0.21(+2.71%) |
Feb 06, 2003 | 8.014 | 8.148 | 7.924 | 7.924 | 1,777,578 | -0.04(-0.56%) |
Feb 05, 2003 | 8.184 | 8.237 | 7.969 | 7.969 | 1,302,805 | -0.13(-1.55%) |
Feb 04, 2003 | 8.408 | 8.408 | 7.969 | 8.094 | 2,446,683 | -0.30(-3.62%) |
Feb 03, 2003 | 9.160 | 9.169 | 8.282 | 8.399 | 2,992,265 | -0.50(-5.63%) |
Jan 31, 2003 | 8.506 | 8.981 | 8.506 | 8.900 | 1,939,633 | +0.38(+4.41%) |
Jan 30, 2003 | 8.909 | 8.927 | 8.452 | 8.524 | 1,217,478 | -0.34(-3.84%) |
Jan 29, 2003 | 8.775 | 8.999 | 8.775 | 8.864 | 979,254 | -0.08(-0.90%) |
Jan 28, 2003 | 8.990 | 8.990 | 8.802 | 8.945 | 779,338 | +0.17(+1.94%) |
Jan 27, 2003 | 9.043 | 9.052 | 8.614 | 8.775 | 1,882,897 | -0.36(-3.92%) |
Jan 24, 2003 | 9.204 | 9.312 | 9.142 | 9.133 | 816,529 | -0.13(-1.45%) |
Jan 23, 2003 | 9.670 | 9.670 | 9.222 | 9.267 | 1,012,871 | -0.18(-1.90%) |
Jan 22, 2003 | 9.330 | 9.554 | 9.267 | 9.446 | 771,743 | +0.12(+1.25%) |
Jan 21, 2003 | 9.554 | 9.724 | 9.267 | 9.330 | 1,374,284 | -0.26(-2.71%) |
Jan 17, 2003 | 9.267 | 9.625 | 9.267 | 9.589 | 1,550,746 | +0.35(+3.78%) |
Jan 16, 2003 | 9.204 | 9.330 | 9.160 | 9.240 | 1,439,284 | +0.02(+0.19%) |
Jan 15, 2003 | 9.178 | 9.222 | 9.169 | 9.222 | 588,915 | +0.04(+0.49%) |
Jan 14, 2003 | 9.133 | 9.222 | 9.043 | 9.178 | 933,128 | +0.03(+0.29%) |
Jan 13, 2003 | 9.213 | 9.258 | 9.133 | 9.151 | 799,664 | -0.06(-0.68%) |
Jan 10, 2003 | 9.464 | 9.464 | 9.169 | 9.213 | 1,169,677 | -0.24(-2.56%) |
Jan 09, 2003 | 9.401 | 9.563 | 9.330 | 9.455 | 935,473 | +0.14(+1.54%) |
Jan 08, 2003 | 9.240 | 9.348 | 9.178 | 9.312 | 1,196,816 | +0.08(+0.87%) |
Jan 07, 2003 | 9.187 | 9.285 | 9.178 | 9.231 | 1,094,513 | -0.01(-0.10%) |
Jan 06, 2003 | 9.384 | 9.401 | 9.187 | 9.240 | 1,074,409 | -0.07(-0.77%) |
Jan 03, 2003 | 9.240 | 9.384 | 9.231 | 9.312 | 888,230 | +0.08(+0.87%) |