Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 8.510 | 8.556 | 8.489 | 8.556 | 10,603 | +0.04(+0.46%) |
Mar 28, 2003 | 8.408 | 8.583 | 8.408 | 8.516 | 24,079 | +0.08(+0.89%) |
Mar 27, 2003 | 8.429 | 8.516 | 8.405 | 8.441 | 20,986 | -0.01(-0.07%) |
Mar 26, 2003 | 8.601 | 8.652 | 8.405 | 8.447 | 18,114 | -0.23(-2.61%) |
Mar 25, 2003 | 8.429 | 8.749 | 8.429 | 8.673 | 21,869 | +0.15(+1.73%) |
Mar 24, 2003 | 8.420 | 8.598 | 8.420 | 8.525 | 10,603 | +0.07(+0.82%) |
Mar 21, 2003 | 8.468 | 8.543 | 8.441 | 8.456 | 4,418 | +0.01(+0.07%) |
Mar 20, 2003 | 8.572 | 8.703 | 8.435 | 8.450 | 20,102 | -0.03(-0.36%) |
Mar 19, 2003 | 8.501 | 8.592 | 8.480 | 8.480 | 11,266 | -0.04(-0.43%) |
Mar 18, 2003 | 8.752 | 8.752 | 8.447 | 8.516 | 20,323 | -0.18(-2.05%) |
Mar 17, 2003 | 8.673 | 8.709 | 8.673 | 8.694 | 4,859 | +0.04(+0.42%) |
Mar 14, 2003 | 8.670 | 8.670 | 8.646 | 8.658 | 3,755 | -0.02(-0.21%) |
Mar 13, 2003 | 8.610 | 8.676 | 8.581 | 8.676 | 24,520 | +0.21(+2.46%) |
Mar 12, 2003 | 8.486 | 8.486 | 8.468 | 8.468 | 662 | -0.02(-0.18%) |
Mar 11, 2003 | 8.450 | 8.492 | 8.441 | 8.483 | 6,848 | +0.08(+0.97%) |
Mar 10, 2003 | 8.607 | 8.607 | 8.402 | 8.402 | 5,964 | -0.06(-0.68%) |
Mar 07, 2003 | 8.550 | 8.556 | 8.459 | 8.459 | 8,394 | -0.09(-1.10%) |
Mar 06, 2003 | 8.586 | 8.586 | 8.550 | 8.553 | 11,708 | -0.04(-0.42%) |
Mar 05, 2003 | 8.565 | 8.592 | 8.565 | 8.589 | 12,591 | +0.02(+0.28%) |
Mar 04, 2003 | 8.531 | 8.568 | 8.531 | 8.565 | 3,976 | -0.02(-0.28%) |
Mar 03, 2003 | 8.405 | 8.601 | 8.405 | 8.589 | 2,650 | +0.02(+0.28%) |
Feb 28, 2003 | 8.598 | 8.616 | 8.565 | 8.565 | 5,301 | -0.05(-0.53%) |
Feb 27, 2003 | 8.598 | 8.652 | 8.598 | 8.610 | 4,418 | +0.04(+0.46%) |
Feb 26, 2003 | 8.559 | 8.616 | 8.559 | 8.571 | 6,848 | -0.03(-0.35%) |
Feb 25, 2003 | 8.556 | 8.601 | 8.556 | 8.601 | 1,104 | +0.08(+0.89%) |
Feb 24, 2003 | 8.480 | 8.525 | 8.411 | 8.525 | 9,499 | +0.07(+0.86%) |
Feb 21, 2003 | 8.450 | 8.453 | 8.438 | 8.453 | 12,812 | +0.00(+0.04%) |
Feb 20, 2003 | 8.441 | 8.450 | 8.438 | 8.450 | 14,579 | +0.01(+0.14%) |
Feb 19, 2003 | 8.450 | 8.465 | 8.429 | 8.438 | 24,962 | -0.01(-0.07%) |
Feb 18, 2003 | 8.447 | 8.447 | 8.390 | 8.444 | 31,589 | +0.07(+0.83%) |
Feb 14, 2003 | 8.495 | 8.498 | 8.368 | 8.375 | 9,057 | -0.04(-0.50%) |
Feb 13, 2003 | 8.375 | 8.459 | 8.359 | 8.417 | 10,824 | +0.04(+0.50%) |
Feb 12, 2003 | 8.447 | 8.447 | 8.375 | 8.375 | 12,149 | -0.08(-0.89%) |
Feb 11, 2003 | 8.435 | 8.462 | 8.375 | 8.450 | 9,940 | +0.04(+0.43%) |
Feb 10, 2003 | 8.393 | 8.414 | 8.359 | 8.414 | 8,615 | +0.02(+0.29%) |
Feb 07, 2003 | 8.510 | 8.525 | 8.375 | 8.390 | 380,183 | -0.01(-0.14%) |
Feb 06, 2003 | 8.516 | 8.516 | 8.399 | 8.402 | 13,475 | -0.05(-0.64%) |
Feb 05, 2003 | 8.453 | 8.465 | 8.438 | 8.456 | 3,976 | -0.00(-0.04%) |
Feb 04, 2003 | 8.453 | 8.459 | 8.381 | 8.459 | 1,988 | +0.01(+0.14%) |
Feb 03, 2003 | 8.453 | 8.453 | 8.417 | 8.447 | 3,092 | +0.04(+0.47%) |
Jan 31, 2003 | 8.317 | 8.447 | 8.317 | 8.408 | 44,623 | +0.04(+0.47%) |
Jan 30, 2003 | 8.350 | 8.429 | 8.335 | 8.368 | 4,859 | +0.02(+0.22%) |
Jan 29, 2003 | 8.429 | 8.450 | 8.329 | 8.350 | 24,741 | -0.08(-0.97%) |
Jan 28, 2003 | 8.396 | 8.450 | 8.344 | 8.432 | 15,463 | -0.00(-0.04%) |
Jan 27, 2003 | 8.510 | 8.510 | 8.390 | 8.435 | 203,456 | -0.02(-0.25%) |
Jan 24, 2003 | 8.239 | 8.495 | 8.239 | 8.456 | 54,343 | +0.10(+1.23%) |
Jan 23, 2003 | 8.196 | 8.465 | 8.196 | 8.353 | 4,197 | -0.03(-0.32%) |
Jan 22, 2003 | 8.381 | 8.381 | 8.381 | 8.381 | 1,325 | -0.08(-0.93%) |
Jan 21, 2003 | 8.293 | 8.459 | 8.193 | 8.459 | 13,254 | +0.17(+2.00%) |
Jan 17, 2003 | 8.224 | 8.293 | 8.224 | 8.293 | 1,546 | +0.11(+1.40%) |
Jan 16, 2003 | 8.151 | 8.224 | 8.178 | 8.178 | 16,789 | +0.03(+0.37%) |
Jan 15, 2003 | 8.166 | 8.293 | 8.148 | 8.148 | 62,075 | -0.12(-1.50%) |
Jan 14, 2003 | 8.375 | 8.381 | 8.227 | 8.272 | 26,729 | -0.18(-2.11%) |
Jan 13, 2003 | 8.390 | 8.450 | 8.390 | 8.450 | 3,755 | +0.18(+2.23%) |
Jan 10, 2003 | 8.344 | 8.359 | 8.148 | 8.266 | 11,266 | -0.08(-0.94%) |
Jan 09, 2003 | 8.326 | 8.347 | 8.326 | 8.344 | 6,406 | +0.10(+1.21%) |
Jan 08, 2003 | 8.239 | 8.359 | 8.239 | 8.245 | 6,627 | +0.07(+0.81%) |
Jan 07, 2003 | 8.178 | 8.359 | 8.148 | 8.178 | 24,741 | +0.03(+0.33%) |
Jan 06, 2003 | 8.088 | 8.154 | 8.030 | 8.151 | 58,540 | +0.07(+0.90%) |
Jan 03, 2003 | 7.994 | 8.079 | 7.946 | 8.079 | 64,284 | +0.10(+1.21%) |