Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 8.220 | 8.321 | 8.220 | 8.247 | 95,593 | +0.00(+0.00%) |
Mar 28, 2003 | 8.312 | 8.458 | 8.229 | 8.247 | 325,191 | -0.16(-1.85%) |
Mar 27, 2003 | 7.973 | 8.458 | 7.973 | 8.403 | 129,094 | +0.38(+4.68%) |
Mar 26, 2003 | 8.522 | 8.522 | 7.899 | 8.028 | 119,709 | -0.54(-6.31%) |
Mar 25, 2003 | 8.385 | 8.641 | 8.247 | 8.568 | 305,221 | +0.14(+1.63%) |
Mar 24, 2003 | 8.614 | 8.623 | 8.431 | 8.431 | 59,036 | -0.23(-2.65%) |
Mar 21, 2003 | 8.477 | 8.660 | 8.339 | 8.660 | 167,833 | +0.15(+1.72%) |
Mar 20, 2003 | 8.064 | 8.513 | 8.064 | 8.513 | 71,804 | +0.42(+5.21%) |
Mar 19, 2003 | 8.018 | 8.110 | 7.954 | 8.092 | 501,973 | +0.11(+1.38%) |
Mar 18, 2003 | 8.092 | 8.110 | 7.945 | 7.982 | 72,349 | -0.12(-1.47%) |
Mar 17, 2003 | 8.128 | 8.247 | 8.064 | 8.101 | 171,653 | -0.05(-0.67%) |
Mar 14, 2003 | 8.101 | 8.211 | 8.018 | 8.156 | 180,383 | +0.00(+0.00%) |
Mar 13, 2003 | 8.119 | 8.247 | 8.064 | 8.156 | 96,466 | +0.04(+0.45%) |
Mar 12, 2003 | 8.202 | 8.247 | 8.018 | 8.119 | 72,567 | -0.08(-1.01%) |
Mar 11, 2003 | 8.275 | 8.339 | 8.174 | 8.202 | 97,666 | -0.12(-1.43%) |
Mar 10, 2003 | 8.293 | 8.321 | 8.238 | 8.321 | 43,213 | -0.06(-0.76%) |
Mar 07, 2003 | 8.137 | 8.412 | 8.137 | 8.385 | 131,931 | +0.02(+0.22%) |
Mar 06, 2003 | 8.477 | 8.477 | 8.339 | 8.367 | 130,622 | -0.07(-0.87%) |
Mar 05, 2003 | 8.632 | 8.632 | 8.431 | 8.440 | 110,434 | -0.19(-2.23%) |
Mar 04, 2003 | 8.614 | 8.696 | 8.522 | 8.632 | 39,612 | +0.02(+0.21%) |
Mar 03, 2003 | 8.889 | 8.889 | 8.614 | 8.614 | 99,303 | -0.22(-2.49%) |
Feb 28, 2003 | 8.706 | 8.889 | 8.687 | 8.834 | 33,719 | +0.13(+1.47%) |
Feb 27, 2003 | 8.641 | 8.724 | 8.614 | 8.706 | 148,846 | +0.15(+1.71%) |
Feb 26, 2003 | 8.596 | 8.614 | 8.522 | 8.559 | 26,953 | -0.05(-0.64%) |
Feb 25, 2003 | 8.568 | 8.651 | 8.431 | 8.614 | 337,086 | +0.05(+0.53%) |
Feb 24, 2003 | 8.715 | 8.797 | 8.568 | 8.568 | 85,662 | -0.15(-1.68%) |
Feb 21, 2003 | 8.733 | 8.751 | 8.660 | 8.715 | 76,387 | -0.04(-0.42%) |
Feb 20, 2003 | 8.696 | 8.797 | 8.651 | 8.751 | 52,488 | +0.05(+0.53%) |
Feb 19, 2003 | 8.751 | 8.871 | 8.706 | 8.706 | 80,097 | -0.05(-0.52%) |
Feb 18, 2003 | 8.532 | 8.751 | 8.532 | 8.751 | 68,202 | +0.23(+2.69%) |
Feb 14, 2003 | 8.385 | 8.541 | 8.385 | 8.522 | 39,612 | +0.14(+1.64%) |
Feb 13, 2003 | 8.522 | 8.522 | 8.156 | 8.385 | 99,739 | -0.14(-1.61%) |
Feb 12, 2003 | 8.632 | 8.687 | 8.522 | 8.522 | 95,811 | -0.16(-1.80%) |
Feb 11, 2003 | 8.907 | 8.907 | 8.477 | 8.678 | 77,478 | -0.27(-3.07%) |
Feb 10, 2003 | 8.944 | 9.026 | 8.889 | 8.953 | 50,852 | -0.01(-0.10%) |
Feb 07, 2003 | 8.962 | 8.981 | 8.898 | 8.962 | 9,821 | +0.05(+0.51%) |
Feb 06, 2003 | 9.109 | 9.109 | 8.852 | 8.916 | 43,977 | -0.16(-1.82%) |
Feb 05, 2003 | 9.164 | 9.228 | 9.026 | 9.081 | 46,596 | -0.06(-0.70%) |
Feb 04, 2003 | 9.173 | 9.210 | 9.146 | 9.146 | 23,352 | -0.04(-0.40%) |
Feb 03, 2003 | 9.164 | 9.237 | 9.118 | 9.182 | 47,360 | -0.03(-0.30%) |
Jan 31, 2003 | 9.164 | 9.246 | 9.100 | 9.210 | 27,062 | +0.06(+0.70%) |
Jan 30, 2003 | 9.356 | 9.356 | 9.036 | 9.146 | 84,680 | -0.21(-2.25%) |
Jan 29, 2003 | 9.255 | 9.375 | 9.255 | 9.356 | 47,687 | +0.03(+0.29%) |
Jan 28, 2003 | 9.310 | 9.375 | 9.255 | 9.329 | 60,891 | +0.00(+0.00%) |
Jan 27, 2003 | 9.393 | 9.393 | 9.255 | 9.329 | 58,490 | -0.06(-0.68%) |
Jan 24, 2003 | 9.320 | 9.393 | 9.237 | 9.393 | 186,385 | +0.07(+0.79%) |
Jan 23, 2003 | 9.301 | 9.320 | 9.072 | 9.320 | 18,660 | +0.00(+0.00%) |
Jan 22, 2003 | 9.292 | 9.384 | 9.237 | 9.320 | 214,648 | +0.02(+0.20%) |
Jan 21, 2003 | 9.301 | 9.329 | 9.255 | 9.301 | 161,286 | +0.01(+0.10%) |
Jan 17, 2003 | 9.210 | 9.292 | 9.200 | 9.292 | 107,160 | +0.04(+0.40%) |
Jan 16, 2003 | 9.329 | 9.329 | 9.237 | 9.255 | 102,577 | -0.09(-0.98%) |
Jan 15, 2003 | 9.045 | 9.420 | 9.045 | 9.347 | 205,263 | +0.30(+3.34%) |
Jan 14, 2003 | 9.072 | 9.091 | 9.026 | 9.045 | 50,742 | -0.03(-0.30%) |
Jan 13, 2003 | 9.118 | 9.118 | 9.017 | 9.072 | 43,868 | +0.00(+0.00%) |
Jan 10, 2003 | 9.026 | 9.118 | 8.981 | 9.072 | 58,818 | +0.09(+1.02%) |
Jan 09, 2003 | 8.981 | 9.054 | 8.971 | 8.981 | 189,986 | +0.03(+0.31%) |
Jan 08, 2003 | 8.935 | 9.072 | 8.935 | 8.953 | 193,368 | +0.02(+0.21%) |
Jan 07, 2003 | 8.935 | 8.953 | 8.916 | 8.935 | 194,132 | +0.00(+0.00%) |
Jan 06, 2003 | 8.889 | 8.935 | 8.861 | 8.935 | 85,990 | +0.05(+0.52%) |
Jan 03, 2003 | 8.797 | 8.935 | 8.797 | 8.889 | 97,775 | +0.09(+1.04%) |