Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 8.366 | 8.636 | 8.325 | 8.572 | 248,322 | +0.19(+2.25%) |
Mar 28, 2003 | 8.280 | 8.514 | 8.280 | 8.383 | 162,973 | -0.07(-0.79%) |
Mar 27, 2003 | 8.190 | 8.451 | 8.037 | 8.451 | 269,777 | +0.23(+2.79%) |
Mar 26, 2003 | 8.258 | 8.366 | 8.185 | 8.222 | 140,622 | -0.13(-1.62%) |
Mar 25, 2003 | 8.262 | 8.410 | 8.262 | 8.357 | 203,322 | -0.02(-0.21%) |
Mar 24, 2003 | 8.348 | 8.456 | 8.248 | 8.374 | 271,666 | +0.00(+0.05%) |
Mar 21, 2003 | 8.395 | 8.460 | 8.226 | 8.370 | 413,111 | +0.03(+0.32%) |
Mar 20, 2003 | 8.118 | 8.370 | 8.059 | 8.343 | 191,777 | +0.16(+1.92%) |
Mar 19, 2003 | 8.154 | 8.280 | 8.086 | 8.185 | 413,822 | -0.11(-1.30%) |
Mar 18, 2003 | 8.357 | 8.393 | 8.244 | 8.293 | 81,777 | -0.06(-0.75%) |
Mar 17, 2003 | 8.100 | 8.366 | 8.028 | 8.357 | 172,388 | +0.20(+2.43%) |
Mar 14, 2003 | 8.033 | 8.275 | 8.033 | 8.159 | 146,888 | +0.07(+0.84%) |
Mar 13, 2003 | 7.956 | 8.136 | 7.875 | 8.091 | 537,333 | +0.16(+1.98%) |
Mar 12, 2003 | 7.942 | 8.302 | 7.857 | 7.934 | 331,964 | -0.19(-2.38%) |
Mar 11, 2003 | 8.055 | 8.235 | 7.875 | 8.127 | 200,000 | +0.03(+0.33%) |
Mar 10, 2003 | 8.482 | 8.501 | 8.055 | 8.100 | 215,111 | -0.25(-2.96%) |
Mar 07, 2003 | 8.258 | 8.460 | 8.253 | 8.348 | 144,888 | +0.02(+0.27%) |
Mar 06, 2003 | 8.464 | 8.572 | 8.271 | 8.325 | 418,222 | -0.14(-1.65%) |
Mar 05, 2003 | 8.046 | 8.487 | 8.005 | 8.465 | 275,555 | +0.42(+5.21%) |
Mar 04, 2003 | 8.069 | 8.185 | 7.942 | 8.046 | 146,666 | -0.01(-0.11%) |
Mar 03, 2003 | 7.920 | 8.091 | 7.798 | 8.055 | 300,444 | +0.31(+3.95%) |
Feb 28, 2003 | 7.753 | 7.857 | 7.745 | 7.749 | 150,444 | -0.03(-0.40%) |
Feb 27, 2003 | 7.848 | 7.862 | 7.704 | 7.780 | 352,444 | -0.13(-1.59%) |
Feb 26, 2003 | 8.005 | 8.005 | 7.839 | 7.907 | 115,333 | -0.04(-0.45%) |
Feb 25, 2003 | 7.808 | 8.001 | 7.776 | 7.942 | 208,222 | +0.11(+1.44%) |
Feb 24, 2003 | 7.763 | 7.915 | 7.763 | 7.830 | 252,666 | -0.02(-0.23%) |
Feb 21, 2003 | 7.853 | 7.875 | 7.722 | 7.848 | 293,777 | +0.07(+0.87%) |
Feb 20, 2003 | 8.149 | 8.208 | 7.713 | 7.780 | 807,777 | -0.39(-4.74%) |
Feb 19, 2003 | 9.135 | 9.158 | 8.145 | 8.168 | 672,666 | -0.94(-10.28%) |
Feb 18, 2003 | 8.901 | 9.121 | 8.775 | 9.104 | 576,666 | +0.20(+2.22%) |
Feb 14, 2003 | 8.595 | 8.995 | 8.595 | 8.905 | 402,666 | +0.35(+4.10%) |
Feb 13, 2003 | 8.447 | 8.600 | 8.428 | 8.555 | 246,000 | +0.12(+1.39%) |
Feb 12, 2003 | 8.374 | 8.501 | 8.374 | 8.438 | 245,777 | +0.11(+1.35%) |
Feb 11, 2003 | 8.140 | 8.563 | 8.114 | 8.325 | 375,555 | +0.18(+2.27%) |
Feb 10, 2003 | 7.790 | 8.140 | 7.740 | 8.140 | 204,222 | +0.36(+4.63%) |
Feb 07, 2003 | 7.790 | 7.870 | 7.740 | 7.780 | 157,777 | -0.01(-0.18%) |
Feb 06, 2003 | 8.033 | 8.037 | 7.740 | 7.794 | 256,444 | -0.22(-2.80%) |
Feb 05, 2003 | 7.956 | 8.136 | 7.952 | 8.019 | 217,555 | +0.07(+0.85%) |
Feb 04, 2003 | 7.987 | 7.987 | 7.915 | 7.952 | 246,222 | +0.01(+0.11%) |
Feb 03, 2003 | 7.780 | 8.230 | 7.780 | 7.942 | 337,777 | +0.07(+0.91%) |
Jan 31, 2003 | 7.695 | 8.014 | 7.695 | 7.870 | 284,888 | +0.15(+1.92%) |
Jan 30, 2003 | 7.835 | 8.041 | 7.695 | 7.722 | 238,942 | -0.06(-0.75%) |
Jan 29, 2003 | 7.830 | 8.069 | 7.308 | 7.780 | 858,222 | -0.02(-0.29%) |
Jan 28, 2003 | 8.230 | 8.329 | 7.574 | 7.803 | 533,111 | -0.50(-6.02%) |
Jan 27, 2003 | 8.100 | 8.325 | 8.095 | 8.303 | 156,888 | +0.05(+0.65%) |
Jan 24, 2003 | 8.527 | 8.527 | 8.194 | 8.248 | 146,888 | -0.27(-3.12%) |
Jan 23, 2003 | 8.555 | 8.595 | 8.163 | 8.514 | 207,111 | -0.09(-0.99%) |
Jan 22, 2003 | 8.631 | 8.726 | 8.501 | 8.600 | 147,555 | -0.02(-0.21%) |
Jan 21, 2003 | 8.775 | 8.879 | 8.586 | 8.617 | 137,555 | -0.18(-2.00%) |
Jan 17, 2003 | 8.816 | 8.887 | 8.811 | 8.793 | 70,666 | -0.06(-0.66%) |
Jan 16, 2003 | 8.901 | 9.166 | 8.834 | 8.851 | 193,555 | -0.14(-1.55%) |
Jan 15, 2003 | 8.820 | 9.072 | 8.780 | 8.991 | 178,888 | +0.09(+1.06%) |
Jan 14, 2003 | 9.076 | 9.085 | 8.842 | 8.896 | 159,111 | -0.18(-1.93%) |
Jan 13, 2003 | 9.090 | 9.126 | 9.023 | 9.072 | 508,444 | -0.03(-0.35%) |
Jan 10, 2003 | 9.135 | 9.315 | 9.104 | 9.104 | 69,333 | -0.13(-1.37%) |
Jan 09, 2003 | 9.113 | 9.383 | 9.045 | 9.230 | 185,777 | +0.15(+1.64%) |
Jan 08, 2003 | 9.027 | 9.135 | 9.027 | 9.081 | 200,444 | -0.00(-0.05%) |
Jan 07, 2003 | 9.252 | 9.252 | 9.045 | 9.085 | 185,777 | -0.15(-1.66%) |
Jan 06, 2003 | 9.265 | 9.355 | 9.158 | 9.239 | 258,666 | -0.08(-0.87%) |
Jan 03, 2003 | 9.432 | 9.437 | 9.216 | 9.319 | 139,555 | -0.04(-0.38%) |