Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 8.415 | 8.460 | 8.394 | 8.460 | 10,723 | +0.04(+0.46%) |
Mar 28, 2003 | 8.314 | 8.487 | 8.314 | 8.421 | 24,351 | +0.07(+0.89%) |
Mar 27, 2003 | 8.334 | 8.421 | 8.311 | 8.346 | 21,224 | -0.01(-0.07%) |
Mar 26, 2003 | 8.505 | 8.555 | 8.311 | 8.352 | 18,319 | -0.22(-2.61%) |
Mar 25, 2003 | 8.334 | 8.651 | 8.334 | 8.576 | 22,117 | +0.15(+1.73%) |
Mar 24, 2003 | 8.325 | 8.502 | 8.325 | 8.430 | 10,723 | +0.07(+0.82%) |
Mar 21, 2003 | 8.373 | 8.448 | 8.346 | 8.361 | 4,468 | +0.01(+0.07%) |
Mar 20, 2003 | 8.476 | 8.606 | 8.340 | 8.355 | 20,330 | -0.03(-0.36%) |
Mar 19, 2003 | 8.406 | 8.496 | 8.385 | 8.385 | 11,393 | -0.04(-0.43%) |
Mar 18, 2003 | 8.654 | 8.654 | 8.352 | 8.421 | 20,553 | -0.18(-2.05%) |
Mar 17, 2003 | 8.576 | 8.612 | 8.576 | 8.597 | 4,915 | +0.04(+0.42%) |
Mar 14, 2003 | 8.573 | 8.573 | 8.549 | 8.561 | 3,797 | -0.02(-0.21%) |
Mar 13, 2003 | 8.513 | 8.579 | 8.485 | 8.579 | 24,798 | +0.21(+2.46%) |
Mar 12, 2003 | 8.391 | 8.391 | 8.373 | 8.373 | 670 | -0.01(-0.18%) |
Mar 11, 2003 | 8.355 | 8.397 | 8.346 | 8.388 | 6,925 | +0.08(+0.97%) |
Mar 10, 2003 | 8.510 | 8.510 | 8.308 | 8.308 | 6,032 | -0.06(-0.68%) |
Mar 07, 2003 | 8.454 | 8.460 | 8.364 | 8.364 | 8,489 | -0.09(-1.10%) |
Mar 06, 2003 | 8.490 | 8.490 | 8.454 | 8.457 | 11,840 | -0.04(-0.42%) |
Mar 05, 2003 | 8.469 | 8.496 | 8.469 | 8.493 | 12,734 | +0.02(+0.28%) |
Mar 04, 2003 | 8.436 | 8.472 | 8.436 | 8.469 | 4,021 | -0.02(-0.28%) |
Mar 03, 2003 | 8.311 | 8.505 | 8.311 | 8.493 | 2,680 | +0.02(+0.28%) |
Feb 28, 2003 | 8.502 | 8.519 | 8.469 | 8.469 | 5,361 | -0.04(-0.53%) |
Feb 27, 2003 | 8.502 | 8.555 | 8.502 | 8.513 | 4,468 | +0.04(+0.46%) |
Feb 26, 2003 | 8.463 | 8.519 | 8.463 | 8.475 | 6,925 | -0.03(-0.35%) |
Feb 25, 2003 | 8.460 | 8.505 | 8.460 | 8.505 | 1,117 | +0.07(+0.89%) |
Feb 24, 2003 | 8.385 | 8.430 | 8.317 | 8.430 | 9,606 | +0.07(+0.86%) |
Feb 21, 2003 | 8.355 | 8.358 | 8.343 | 8.358 | 12,957 | +0.00(+0.04%) |
Feb 20, 2003 | 8.346 | 8.355 | 8.343 | 8.355 | 14,745 | +0.01(+0.14%) |
Feb 19, 2003 | 8.355 | 8.370 | 8.334 | 8.343 | 25,245 | -0.01(-0.07%) |
Feb 18, 2003 | 8.352 | 8.352 | 8.296 | 8.349 | 31,947 | +0.07(+0.83%) |
Feb 14, 2003 | 8.400 | 8.403 | 8.275 | 8.281 | 9,159 | -0.04(-0.50%) |
Feb 13, 2003 | 8.281 | 8.364 | 8.266 | 8.322 | 10,947 | +0.04(+0.50%) |
Feb 12, 2003 | 8.352 | 8.352 | 8.281 | 8.281 | 12,287 | -0.07(-0.89%) |
Feb 11, 2003 | 8.340 | 8.367 | 8.281 | 8.355 | 10,053 | +0.04(+0.43%) |
Feb 10, 2003 | 8.299 | 8.320 | 8.266 | 8.320 | 8,713 | +0.02(+0.29%) |
Feb 07, 2003 | 8.415 | 8.430 | 8.281 | 8.296 | 384,489 | -0.01(-0.14%) |
Feb 06, 2003 | 8.421 | 8.421 | 8.305 | 8.308 | 13,628 | -0.05(-0.64%) |
Feb 05, 2003 | 8.358 | 8.370 | 8.343 | 8.361 | 4,021 | -0.00(-0.04%) |
Feb 04, 2003 | 8.358 | 8.364 | 8.287 | 8.364 | 2,010 | +0.01(+0.14%) |
Feb 03, 2003 | 8.358 | 8.358 | 8.322 | 8.352 | 3,127 | +0.04(+0.47%) |
Jan 31, 2003 | 8.224 | 8.352 | 8.224 | 8.314 | 45,128 | +0.04(+0.47%) |
Jan 30, 2003 | 8.257 | 8.334 | 8.242 | 8.275 | 4,915 | +0.02(+0.22%) |
Jan 29, 2003 | 8.334 | 8.355 | 8.236 | 8.257 | 25,021 | -0.08(-0.97%) |
Jan 28, 2003 | 8.302 | 8.355 | 8.251 | 8.337 | 15,638 | -0.00(-0.04%) |
Jan 27, 2003 | 8.415 | 8.415 | 8.296 | 8.340 | 205,761 | -0.02(-0.25%) |
Jan 24, 2003 | 8.146 | 8.400 | 8.146 | 8.361 | 54,958 | +0.10(+1.23%) |
Jan 23, 2003 | 8.105 | 8.370 | 8.105 | 8.260 | 4,244 | -0.03(-0.32%) |
Jan 22, 2003 | 8.287 | 8.287 | 8.287 | 8.287 | 1,340 | -0.08(-0.93%) |
Jan 21, 2003 | 8.200 | 8.364 | 8.102 | 8.364 | 13,404 | +0.16(+2.00%) |
Jan 17, 2003 | 8.132 | 8.200 | 8.132 | 8.200 | 1,563 | +0.11(+1.40%) |
Jan 16, 2003 | 8.060 | 8.132 | 8.087 | 8.087 | 16,979 | +0.03(+0.37%) |
Jan 15, 2003 | 8.075 | 8.200 | 8.057 | 8.057 | 62,778 | -0.12(-1.50%) |
Jan 14, 2003 | 8.281 | 8.287 | 8.134 | 8.179 | 27,032 | -0.18(-2.11%) |
Jan 13, 2003 | 8.296 | 8.355 | 8.296 | 8.355 | 3,797 | +0.18(+2.23%) |
Jan 10, 2003 | 8.251 | 8.266 | 8.057 | 8.173 | 11,393 | -0.08(-0.94%) |
Jan 09, 2003 | 8.233 | 8.254 | 8.233 | 8.251 | 6,478 | +0.10(+1.21%) |
Jan 08, 2003 | 8.146 | 8.266 | 8.146 | 8.152 | 6,702 | +0.07(+0.81%) |
Jan 07, 2003 | 8.087 | 8.266 | 8.057 | 8.087 | 25,021 | +0.03(+0.33%) |
Jan 06, 2003 | 7.997 | 8.063 | 7.941 | 8.060 | 59,203 | +0.07(+0.90%) |
Jan 03, 2003 | 7.905 | 7.988 | 7.857 | 7.988 | 65,012 | +0.10(+1.21%) |