Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 8.602 | 8.729 | 8.480 | 8.620 | 73,470 | +0.02(+0.21%) |
Mar 28, 2003 | 8.602 | 8.656 | 8.584 | 8.602 | 26,615 | -0.02(-0.21%) |
Mar 27, 2003 | 8.602 | 8.620 | 8.505 | 8.620 | 21,625 | +0.02(+0.21%) |
Mar 26, 2003 | 8.729 | 8.837 | 8.602 | 8.602 | 51,845 | -0.13(-1.45%) |
Mar 25, 2003 | 8.656 | 8.747 | 8.656 | 8.729 | 53,509 | +0.07(+0.79%) |
Mar 24, 2003 | 8.693 | 8.693 | 8.606 | 8.660 | 29,942 | -0.03(-0.37%) |
Mar 21, 2003 | 8.678 | 8.703 | 8.606 | 8.693 | 72,916 | +0.02(+0.21%) |
Mar 20, 2003 | 8.350 | 8.693 | 8.350 | 8.675 | 68,757 | +0.29(+3.44%) |
Mar 19, 2003 | 8.440 | 8.473 | 8.260 | 8.386 | 44,637 | -0.02(-0.21%) |
Mar 18, 2003 | 8.512 | 8.512 | 8.296 | 8.404 | 51,013 | -0.14(-1.65%) |
Mar 17, 2003 | 8.224 | 8.545 | 8.224 | 8.545 | 81,233 | +0.34(+4.13%) |
Mar 14, 2003 | 8.234 | 8.242 | 8.170 | 8.206 | 37,428 | -0.02(-0.22%) |
Mar 13, 2003 | 8.260 | 8.296 | 8.152 | 8.224 | 50,459 | -0.02(-0.22%) |
Mar 12, 2003 | 8.357 | 8.357 | 8.224 | 8.242 | 47,409 | -0.11(-1.30%) |
Mar 11, 2003 | 8.332 | 8.368 | 8.296 | 8.350 | 32,160 | +0.04(+0.43%) |
Mar 10, 2003 | 8.512 | 8.548 | 8.314 | 8.314 | 41,587 | -0.17(-1.96%) |
Mar 07, 2003 | 8.530 | 8.620 | 8.480 | 8.480 | 34,656 | -0.09(-1.01%) |
Mar 06, 2003 | 8.797 | 8.797 | 8.566 | 8.566 | 47,132 | -0.23(-2.62%) |
Mar 05, 2003 | 8.729 | 8.873 | 8.656 | 8.797 | 100,086 | +0.14(+1.62%) |
Mar 04, 2003 | 8.494 | 8.801 | 8.494 | 8.656 | 113,394 | +0.20(+2.35%) |
Mar 03, 2003 | 8.465 | 8.584 | 8.422 | 8.458 | 78,738 | -0.01(-0.13%) |
Feb 28, 2003 | 8.664 | 8.664 | 8.433 | 8.469 | 75,411 | -0.19(-2.25%) |
Feb 27, 2003 | 8.476 | 8.696 | 8.451 | 8.664 | 105,077 | +0.19(+2.21%) |
Feb 26, 2003 | 8.123 | 8.566 | 8.097 | 8.476 | 74,857 | +0.38(+4.68%) |
Feb 25, 2003 | 8.043 | 8.159 | 8.029 | 8.097 | 47,686 | +0.10(+1.26%) |
Feb 24, 2003 | 8.152 | 8.216 | 7.953 | 7.996 | 92,601 | -0.12(-1.51%) |
Feb 21, 2003 | 8.133 | 8.184 | 8.079 | 8.119 | 89,551 | +0.00(+0.04%) |
Feb 20, 2003 | 8.133 | 8.152 | 8.115 | 8.115 | 81,788 | -0.04(-0.44%) |
Feb 19, 2003 | 8.133 | 8.152 | 8.112 | 8.152 | 73,748 | +0.04(+0.44%) |
Feb 18, 2003 | 8.097 | 8.188 | 8.079 | 8.115 | 151,655 | -0.04(-0.44%) |
Feb 14, 2003 | 8.152 | 8.173 | 8.115 | 8.152 | 62,658 | -0.02(-0.26%) |
Feb 13, 2003 | 8.097 | 8.224 | 8.079 | 8.173 | 56,558 | +0.08(+0.94%) |
Feb 12, 2003 | 8.242 | 8.249 | 8.094 | 8.097 | 67,094 | -0.12(-1.41%) |
Feb 11, 2003 | 8.061 | 8.213 | 8.043 | 8.213 | 92,323 | +0.19(+2.34%) |
Feb 10, 2003 | 7.791 | 8.025 | 7.780 | 8.025 | 95,928 | +0.16(+2.06%) |
Feb 07, 2003 | 7.953 | 8.011 | 7.863 | 7.863 | 87,333 | -0.12(-1.49%) |
Feb 06, 2003 | 7.971 | 8.043 | 7.917 | 7.982 | 85,669 | +0.03(+0.36%) |
Feb 05, 2003 | 7.906 | 8.004 | 7.870 | 7.953 | 102,582 | -0.04(-0.45%) |
Feb 04, 2003 | 8.188 | 8.188 | 7.971 | 7.989 | 124,761 | -0.20(-2.42%) |
Feb 03, 2003 | 8.296 | 8.296 | 8.123 | 8.188 | 45,468 | -0.07(-0.83%) |
Jan 31, 2003 | 8.079 | 8.271 | 8.079 | 8.256 | 76,243 | +0.18(+2.19%) |
Jan 30, 2003 | 8.440 | 8.440 | 8.079 | 8.079 | 106,740 | -0.32(-3.86%) |
Jan 29, 2003 | 8.494 | 8.494 | 8.361 | 8.404 | 57,113 | -0.04(-0.43%) |
Jan 28, 2003 | 8.368 | 8.563 | 8.115 | 8.440 | 105,354 | +0.14(+1.69%) |
Jan 27, 2003 | 8.260 | 8.350 | 8.097 | 8.299 | 98,700 | -0.01(-0.17%) |
Jan 24, 2003 | 8.494 | 8.494 | 8.314 | 8.314 | 67,094 | -0.13(-1.50%) |
Jan 23, 2003 | 8.693 | 8.711 | 8.386 | 8.440 | 133,911 | -0.25(-2.90%) |
Jan 22, 2003 | 8.801 | 8.801 | 8.671 | 8.693 | 95,373 | -0.05(-0.54%) |
Jan 21, 2003 | 8.584 | 8.776 | 8.552 | 8.739 | 158,031 | +0.26(+3.11%) |
Jan 17, 2003 | 8.440 | 8.584 | 8.317 | 8.476 | 56,004 | +0.00(+0.04%) |
Jan 16, 2003 | 8.404 | 8.649 | 8.386 | 8.473 | 74,857 | +0.13(+1.60%) |
Jan 15, 2003 | 8.296 | 8.411 | 8.231 | 8.339 | 78,461 | +0.04(+0.43%) |
Jan 14, 2003 | 8.332 | 8.332 | 8.007 | 8.303 | 195,183 | +0.01(+0.09%) |
Jan 13, 2003 | 8.332 | 8.368 | 8.242 | 8.296 | 81,511 | -0.02(-0.22%) |
Jan 10, 2003 | 8.368 | 8.375 | 8.296 | 8.314 | 50,736 | -0.04(-0.43%) |
Jan 09, 2003 | 8.296 | 8.462 | 8.296 | 8.350 | 67,094 | +0.05(+0.61%) |
Jan 08, 2003 | 8.415 | 8.465 | 8.299 | 8.299 | 64,876 | -0.12(-1.37%) |
Jan 07, 2003 | 8.530 | 8.602 | 8.411 | 8.415 | 56,836 | -0.08(-0.93%) |
Jan 06, 2003 | 8.332 | 8.512 | 8.328 | 8.494 | 42,696 | +0.18(+2.17%) |
Jan 03, 2003 | 8.386 | 8.390 | 8.303 | 8.314 | 79,293 | -0.14(-1.71%) |