Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 8.747 | 8.793 | 8.684 | 8.788 | 177,849 | -0.02(-0.26%) |
Mar 28, 2003 | 8.630 | 8.906 | 8.616 | 8.811 | 283,586 | +0.19(+2.26%) |
Mar 27, 2003 | 8.544 | 8.630 | 8.544 | 8.616 | 76,537 | +0.10(+1.22%) |
Mar 26, 2003 | 8.612 | 8.639 | 8.499 | 8.512 | 86,491 | -0.12(-1.41%) |
Mar 25, 2003 | 8.680 | 8.680 | 8.535 | 8.634 | 42,471 | +0.01(+0.10%) |
Mar 24, 2003 | 8.625 | 8.675 | 8.512 | 8.625 | 111,266 | -0.10(-1.14%) |
Mar 21, 2003 | 8.544 | 8.738 | 8.544 | 8.725 | 95,339 | +0.23(+2.66%) |
Mar 20, 2003 | 8.476 | 8.630 | 8.454 | 8.499 | 281,153 | +0.10(+1.24%) |
Mar 19, 2003 | 8.313 | 8.345 | 8.241 | 8.395 | 226,515 | +0.09(+1.14%) |
Mar 18, 2003 | 8.318 | 8.359 | 8.300 | 8.300 | 148,871 | +0.06(+0.71%) |
Mar 17, 2003 | 8.228 | 8.273 | 8.182 | 8.241 | 93,349 | -0.01(-0.11%) |
Mar 14, 2003 | 8.241 | 8.304 | 8.241 | 8.250 | 65,919 | +0.01(+0.11%) |
Mar 13, 2003 | 8.246 | 8.246 | 8.160 | 8.241 | 188,246 | -0.01(-0.11%) |
Mar 12, 2003 | 8.250 | 8.273 | 8.151 | 8.250 | 128,078 | +0.00(+0.00%) |
Mar 11, 2003 | 8.273 | 8.291 | 8.219 | 8.250 | 74,546 | -0.02(-0.27%) |
Mar 10, 2003 | 8.313 | 8.313 | 8.250 | 8.273 | 269,208 | -0.04(-0.44%) |
Mar 07, 2003 | 8.318 | 8.323 | 8.295 | 8.309 | 183,601 | -0.01(-0.11%) |
Mar 06, 2003 | 8.341 | 8.363 | 8.282 | 8.318 | 211,915 | -0.02(-0.27%) |
Mar 05, 2003 | 8.323 | 8.363 | 8.318 | 8.341 | 304,379 | +0.09(+1.04%) |
Mar 04, 2003 | 8.318 | 8.341 | 8.255 | 8.255 | 83,173 | -0.06(-0.76%) |
Mar 03, 2003 | 8.259 | 8.350 | 8.259 | 8.318 | 128,520 | +0.07(+0.88%) |
Feb 28, 2003 | 8.232 | 8.273 | 8.228 | 8.246 | 94,676 | +0.04(+0.50%) |
Feb 27, 2003 | 8.250 | 8.286 | 8.169 | 8.205 | 165,904 | -0.09(-1.04%) |
Feb 26, 2003 | 8.386 | 8.386 | 8.250 | 8.291 | 126,087 | -0.10(-1.24%) |
Feb 25, 2003 | 8.327 | 8.454 | 8.264 | 8.395 | 96,445 | -0.02(-0.27%) |
Feb 24, 2003 | 8.399 | 8.463 | 8.363 | 8.417 | 117,902 | +0.01(+0.16%) |
Feb 21, 2003 | 8.250 | 8.408 | 8.223 | 8.404 | 295,974 | +0.18(+2.14%) |
Feb 20, 2003 | 8.454 | 8.454 | 8.205 | 8.228 | 547,043 | -0.23(-2.67%) |
Feb 19, 2003 | 8.408 | 8.481 | 8.363 | 8.454 | 256,156 | +0.05(+0.65%) |
Feb 18, 2003 | 8.589 | 8.612 | 8.350 | 8.399 | 302,831 | -0.21(-2.47%) |
Feb 14, 2003 | 8.589 | 8.625 | 8.589 | 8.612 | 163,029 | +0.02(+0.26%) |
Feb 13, 2003 | 8.634 | 8.716 | 8.589 | 8.589 | 284,028 | +0.00(+0.00%) |
Feb 12, 2003 | 8.549 | 8.616 | 8.549 | 8.589 | 92,685 | +0.04(+0.48%) |
Feb 11, 2003 | 8.589 | 8.634 | 8.544 | 8.549 | 57,734 | -0.03(-0.32%) |
Feb 10, 2003 | 8.594 | 8.634 | 8.544 | 8.576 | 106,400 | -0.10(-1.20%) |
Feb 07, 2003 | 8.653 | 8.725 | 8.653 | 8.680 | 57,292 | +0.03(+0.31%) |
Feb 06, 2003 | 8.521 | 8.680 | 8.521 | 8.653 | 344,197 | +0.11(+1.27%) |
Feb 05, 2003 | 8.526 | 8.634 | 8.512 | 8.544 | 192,007 | +0.07(+0.80%) |
Feb 04, 2003 | 8.521 | 8.530 | 8.413 | 8.476 | 102,639 | -0.07(-0.79%) |
Feb 03, 2003 | 8.499 | 8.589 | 8.499 | 8.544 | 207,491 | +0.09(+1.12%) |
Jan 31, 2003 | 8.467 | 8.540 | 8.390 | 8.449 | 210,146 | +0.03(+0.32%) |
Jan 30, 2003 | 8.589 | 8.634 | 8.408 | 8.422 | 233,815 | -0.12(-1.43%) |
Jan 29, 2003 | 8.354 | 8.544 | 8.327 | 8.544 | 510,765 | +0.18(+2.16%) |
Jan 28, 2003 | 8.354 | 8.386 | 8.173 | 8.363 | 604,778 | +0.01(+0.11%) |
Jan 27, 2003 | 8.372 | 8.436 | 8.268 | 8.354 | 538,195 | -0.16(-1.86%) |
Jan 24, 2003 | 8.535 | 8.644 | 8.512 | 8.512 | 267,438 | -0.18(-2.08%) |
Jan 23, 2003 | 8.861 | 8.861 | 8.526 | 8.693 | 510,323 | -0.37(-4.09%) |
Jan 22, 2003 | 9.019 | 9.082 | 8.942 | 9.064 | 115,027 | -0.01(-0.15%) |
Jan 21, 2003 | 9.087 | 9.172 | 9.041 | 9.078 | 215,012 | -0.14(-1.52%) |
Jan 17, 2003 | 9.426 | 9.426 | 9.177 | 9.218 | 192,670 | -0.23(-2.39%) |
Jan 16, 2003 | 9.412 | 9.493 | 9.403 | 9.444 | 173,425 | +0.04(+0.43%) |
Jan 15, 2003 | 9.417 | 9.471 | 9.358 | 9.403 | 97,109 | +0.08(+0.82%) |
Jan 14, 2003 | 9.475 | 9.475 | 9.222 | 9.326 | 340,878 | -0.15(-1.57%) |
Jan 13, 2003 | 9.417 | 9.493 | 9.403 | 9.475 | 165,462 | +0.09(+0.91%) |
Jan 10, 2003 | 9.358 | 9.493 | 9.322 | 9.389 | 151,968 | +0.03(+0.34%) |
Jan 09, 2003 | 9.114 | 9.385 | 9.114 | 9.358 | 157,498 | +0.29(+3.24%) |
Jan 08, 2003 | 9.136 | 9.145 | 9.032 | 9.064 | 240,230 | -0.11(-1.23%) |
Jan 07, 2003 | 9.064 | 9.267 | 9.064 | 9.177 | 444,845 | +0.16(+1.75%) |
Jan 06, 2003 | 8.702 | 9.082 | 8.702 | 9.019 | 648,798 | +0.29(+3.37%) |
Jan 03, 2003 | 8.793 | 8.793 | 8.702 | 8.725 | 198,200 | -0.16(-1.83%) |