Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 8.570 | 8.570 | 8.465 | 8.512 | 69,836 | -0.12(-1.37%) |
Mar 28, 2003 | 8.581 | 8.637 | 8.572 | 8.630 | 58,662 | +0.08(+0.88%) |
Mar 27, 2003 | 8.430 | 8.613 | 8.424 | 8.555 | 116,859 | +0.09(+1.09%) |
Mar 26, 2003 | 8.538 | 8.538 | 8.445 | 8.463 | 183,902 | -0.04(-0.51%) |
Mar 25, 2003 | 8.491 | 8.576 | 8.433 | 8.506 | 165,279 | +0.09(+1.02%) |
Mar 24, 2003 | 8.484 | 8.566 | 8.355 | 8.420 | 84,734 | -0.12(-1.38%) |
Mar 21, 2003 | 8.607 | 8.607 | 8.488 | 8.538 | 203,456 | -0.05(-0.53%) |
Mar 20, 2003 | 8.527 | 8.622 | 8.428 | 8.583 | 125,705 | +0.06(+0.68%) |
Mar 19, 2003 | 8.495 | 8.525 | 8.465 | 8.525 | 123,377 | +0.02(+0.23%) |
Mar 18, 2003 | 8.377 | 8.506 | 8.282 | 8.506 | 311,003 | +0.13(+1.59%) |
Mar 17, 2003 | 8.280 | 8.403 | 8.280 | 8.372 | 86,596 | +0.10(+1.19%) |
Mar 14, 2003 | 8.235 | 8.338 | 8.205 | 8.274 | 65,646 | -0.00(-0.03%) |
Mar 13, 2003 | 8.291 | 8.329 | 8.220 | 8.276 | 43,764 | +0.07(+0.86%) |
Mar 12, 2003 | 8.216 | 8.218 | 8.098 | 8.205 | 58,196 | -0.18(-2.13%) |
Mar 11, 2003 | 8.486 | 8.486 | 8.383 | 8.383 | 70,767 | -0.06(-0.74%) |
Mar 10, 2003 | 8.506 | 8.559 | 8.428 | 8.445 | 177,383 | -0.12(-1.38%) |
Mar 07, 2003 | 8.463 | 8.598 | 8.443 | 8.564 | 72,629 | +0.00(+0.00%) |
Mar 06, 2003 | 8.581 | 8.592 | 8.529 | 8.564 | 49,816 | +0.00(+0.00%) |
Mar 05, 2003 | 8.501 | 8.585 | 8.493 | 8.564 | 107,547 | +0.05(+0.53%) |
Mar 04, 2003 | 8.506 | 8.557 | 8.486 | 8.519 | 120,118 | +0.02(+0.28%) |
Mar 03, 2003 | 8.549 | 8.583 | 8.495 | 8.495 | 127,101 | +0.03(+0.38%) |
Feb 28, 2003 | 8.491 | 8.557 | 8.463 | 8.463 | 29,796 | +0.03(+0.31%) |
Feb 27, 2003 | 8.527 | 8.564 | 8.437 | 8.437 | 39,573 | -0.09(-1.06%) |
Feb 26, 2003 | 8.484 | 8.570 | 8.461 | 8.527 | 47,023 | +0.01(+0.15%) |
Feb 25, 2003 | 8.521 | 8.630 | 8.428 | 8.514 | 139,672 | -0.01(-0.10%) |
Feb 24, 2003 | 8.441 | 8.579 | 8.441 | 8.523 | 211,836 | +0.06(+0.66%) |
Feb 21, 2003 | 8.368 | 8.484 | 8.364 | 8.467 | 172,262 | +0.15(+1.81%) |
Feb 20, 2003 | 8.377 | 8.383 | 8.284 | 8.317 | 67,508 | +0.03(+0.34%) |
Feb 19, 2003 | 8.334 | 8.334 | 8.282 | 8.289 | 28,400 | -0.05(-0.54%) |
Feb 18, 2003 | 8.248 | 8.334 | 8.207 | 8.334 | 60,059 | +0.13(+1.57%) |
Feb 14, 2003 | 8.115 | 8.205 | 8.063 | 8.205 | 31,659 | +0.12(+1.54%) |
Feb 13, 2003 | 8.130 | 8.173 | 8.003 | 8.080 | 111,272 | -0.04(-0.48%) |
Feb 12, 2003 | 8.269 | 8.321 | 8.100 | 8.119 | 123,377 | -0.15(-1.82%) |
Feb 11, 2003 | 8.357 | 8.407 | 8.231 | 8.269 | 100,564 | -0.06(-0.77%) |
Feb 10, 2003 | 8.289 | 8.334 | 8.218 | 8.334 | 36,780 | +0.13(+1.54%) |
Feb 07, 2003 | 8.334 | 8.334 | 8.190 | 8.207 | 132,223 | -0.11(-1.34%) |
Feb 06, 2003 | 8.355 | 8.355 | 8.222 | 8.319 | 40,970 | -0.02(-0.21%) |
Feb 05, 2003 | 8.484 | 8.484 | 8.323 | 8.336 | 71,698 | -0.11(-1.25%) |
Feb 04, 2003 | 8.259 | 8.450 | 8.237 | 8.441 | 439,036 | +0.11(+1.29%) |
Feb 03, 2003 | 8.302 | 8.345 | 8.263 | 8.334 | 81,941 | +0.05(+0.54%) |
Jan 31, 2003 | 8.098 | 8.289 | 8.055 | 8.289 | 72,629 | +0.11(+1.29%) |
Jan 30, 2003 | 8.295 | 8.379 | 8.115 | 8.183 | 478,145 | -0.11(-1.35%) |
Jan 29, 2003 | 8.033 | 8.304 | 8.033 | 8.295 | 86,596 | +0.31(+3.82%) |
Jan 28, 2003 | 7.936 | 8.059 | 7.896 | 7.990 | 60,990 | +0.12(+1.50%) |
Jan 27, 2003 | 8.005 | 8.061 | 7.788 | 7.872 | 528,427 | -0.28(-3.45%) |
Jan 24, 2003 | 8.226 | 8.265 | 8.076 | 8.153 | 201,593 | -0.12(-1.40%) |
Jan 23, 2003 | 8.269 | 8.306 | 8.216 | 8.269 | 46,091 | -0.01(-0.13%) |
Jan 22, 2003 | 8.194 | 8.334 | 8.140 | 8.280 | 174,124 | -0.01(-0.10%) |
Jan 21, 2003 | 8.473 | 8.473 | 8.289 | 8.289 | 163,882 | -0.22(-2.62%) |
Jan 17, 2003 | 8.527 | 8.549 | 8.463 | 8.512 | 49,350 | -0.07(-0.83%) |
Jan 16, 2003 | 8.555 | 8.613 | 8.519 | 8.583 | 54,937 | +0.08(+0.96%) |
Jan 15, 2003 | 8.463 | 8.503 | 8.415 | 8.501 | 101,960 | +0.08(+0.97%) |
Jan 14, 2003 | 8.478 | 8.478 | 8.392 | 8.420 | 49,816 | -0.03(-0.38%) |
Jan 13, 2003 | 8.514 | 8.514 | 8.377 | 8.452 | 309,141 | -0.02(-0.25%) |
Jan 10, 2003 | 8.493 | 8.534 | 8.428 | 8.473 | 385,495 | -0.10(-1.15%) |
Jan 09, 2003 | 8.420 | 8.574 | 8.420 | 8.572 | 76,819 | +0.14(+1.71%) |
Jan 08, 2003 | 8.484 | 8.503 | 8.392 | 8.428 | 671,358 | -0.03(-0.41%) |
Jan 07, 2003 | 8.677 | 8.688 | 8.445 | 8.463 | 200,662 | -0.30(-3.43%) |
Jan 06, 2003 | 8.720 | 8.817 | 8.699 | 8.763 | 128,964 | +0.08(+0.87%) |
Jan 03, 2003 | 8.710 | 8.718 | 8.637 | 8.688 | 90,321 | -0.01(-0.10%) |