Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 8.509 | 8.509 | 8.389 | 8.397 | 361,796 | -0.11(-1.31%) |
Mar 28, 2003 | 8.522 | 8.535 | 8.446 | 8.509 | 265,255 | -0.02(-0.28%) |
Mar 27, 2003 | 8.454 | 8.563 | 8.392 | 8.533 | 304,427 | +0.08(+0.94%) |
Mar 26, 2003 | 8.430 | 8.494 | 8.397 | 8.454 | 244,898 | +0.01(+0.10%) |
Mar 25, 2003 | 8.511 | 8.559 | 8.413 | 8.446 | 468,823 | -0.07(-0.86%) |
Mar 24, 2003 | 8.616 | 8.631 | 8.478 | 8.519 | 322,007 | -0.12(-1.41%) |
Mar 21, 2003 | 8.397 | 8.640 | 8.387 | 8.640 | 683,187 | +0.27(+3.19%) |
Mar 20, 2003 | 8.300 | 8.378 | 8.237 | 8.373 | 301,651 | +0.05(+0.64%) |
Mar 19, 2003 | 8.316 | 8.331 | 8.258 | 8.319 | 200,792 | -0.03(-0.35%) |
Mar 18, 2003 | 8.430 | 8.444 | 8.191 | 8.349 | 893,232 | +0.19(+2.30%) |
Mar 17, 2003 | 7.878 | 8.161 | 7.877 | 8.161 | 302,884 | +0.26(+3.28%) |
Mar 14, 2003 | 7.895 | 7.921 | 7.865 | 7.901 | 357,786 | +0.03(+0.35%) |
Mar 13, 2003 | 7.731 | 7.959 | 7.731 | 7.874 | 569,991 | +0.18(+2.27%) |
Mar 12, 2003 | 7.733 | 7.752 | 7.684 | 7.699 | 404,669 | -0.04(-0.52%) |
Mar 11, 2003 | 7.716 | 7.788 | 7.689 | 7.739 | 432,428 | -0.02(-0.21%) |
Mar 10, 2003 | 7.758 | 7.831 | 7.749 | 7.755 | 272,966 | -0.04(-0.56%) |
Mar 07, 2003 | 7.878 | 7.890 | 7.786 | 7.799 | 756,286 | -0.10(-1.29%) |
Mar 06, 2003 | 8.011 | 8.011 | 7.862 | 7.901 | 660,671 | -0.11(-1.36%) |
Mar 05, 2003 | 7.932 | 8.050 | 7.932 | 8.010 | 429,035 | +0.08(+0.96%) |
Mar 04, 2003 | 8.146 | 8.146 | 7.870 | 7.934 | 675,476 | -0.23(-2.82%) |
Mar 03, 2003 | 8.186 | 8.259 | 8.115 | 8.164 | 348,841 | +0.00(+0.02%) |
Feb 28, 2003 | 8.196 | 8.217 | 8.146 | 8.162 | 245,207 | +0.01(+0.08%) |
Feb 27, 2003 | 8.128 | 8.172 | 8.105 | 8.156 | 221,149 | +0.07(+0.82%) |
Feb 26, 2003 | 8.139 | 8.211 | 8.068 | 8.089 | 252,609 | -0.08(-1.01%) |
Feb 25, 2003 | 8.199 | 8.199 | 8.041 | 8.172 | 337,429 | -0.03(-0.34%) |
Feb 24, 2003 | 8.268 | 8.268 | 8.167 | 8.199 | 300,725 | -0.07(-0.82%) |
Feb 21, 2003 | 8.211 | 8.297 | 8.209 | 8.268 | 284,995 | +0.07(+0.87%) |
Feb 20, 2003 | 8.340 | 8.340 | 8.162 | 8.196 | 464,814 | -0.17(-2.02%) |
Feb 19, 2003 | 8.378 | 8.386 | 8.303 | 8.365 | 355,627 | -0.01(-0.15%) |
Feb 18, 2003 | 8.313 | 8.410 | 8.313 | 8.378 | 452,785 | +0.09(+1.04%) |
Feb 14, 2003 | 8.243 | 8.292 | 8.164 | 8.292 | 400,350 | +0.04(+0.49%) |
Feb 13, 2003 | 8.268 | 8.316 | 8.206 | 8.251 | 372,283 | -0.03(-0.31%) |
Feb 12, 2003 | 8.292 | 8.370 | 8.269 | 8.277 | 274,508 | -0.02(-0.22%) |
Feb 11, 2003 | 8.284 | 8.405 | 8.256 | 8.295 | 715,881 | +0.01(+0.14%) |
Feb 10, 2003 | 8.219 | 8.347 | 8.219 | 8.284 | 240,889 | +0.06(+0.79%) |
Feb 07, 2003 | 8.378 | 8.402 | 8.219 | 8.219 | 357,478 | -0.14(-1.67%) |
Feb 06, 2003 | 8.384 | 8.447 | 8.349 | 8.358 | 308,745 | -0.07(-0.79%) |
Feb 05, 2003 | 8.528 | 8.590 | 8.423 | 8.425 | 768,932 | -0.10(-1.22%) |
Feb 04, 2003 | 8.381 | 8.572 | 8.370 | 8.528 | 1,156,637 | +0.18(+2.10%) |
Feb 03, 2003 | 8.308 | 8.417 | 8.293 | 8.353 | 563,513 | +0.05(+0.57%) |
Jan 31, 2003 | 8.188 | 8.321 | 8.178 | 8.306 | 529,585 | +0.12(+1.47%) |
Jan 30, 2003 | 8.154 | 8.285 | 8.154 | 8.186 | 460,187 | +0.05(+0.66%) |
Jan 29, 2003 | 8.073 | 8.232 | 8.041 | 8.133 | 722,975 | +0.06(+0.74%) |
Jan 28, 2003 | 8.151 | 8.204 | 8.073 | 8.073 | 792,374 | -0.04(-0.46%) |
Jan 27, 2003 | 8.251 | 8.310 | 8.101 | 8.110 | 1,063,798 | -0.25(-3.01%) |
Jan 24, 2003 | 8.520 | 8.520 | 8.360 | 8.362 | 594,357 | -0.20(-2.33%) |
Jan 23, 2003 | 8.592 | 8.681 | 8.494 | 8.561 | 985,146 | -0.03(-0.36%) |
Jan 22, 2003 | 8.559 | 8.635 | 8.494 | 8.592 | 779,419 | +0.01(+0.08%) |
Jan 21, 2003 | 8.741 | 8.786 | 8.566 | 8.585 | 1,071,509 | -0.15(-1.67%) |
Jan 17, 2003 | 8.835 | 8.908 | 8.715 | 8.731 | 505,836 | -0.10(-1.17%) |
Jan 16, 2003 | 8.811 | 8.916 | 8.759 | 8.835 | 886,447 | +0.03(+0.35%) |
Jan 15, 2003 | 8.948 | 9.013 | 8.785 | 8.804 | 874,109 | -0.14(-1.59%) |
Jan 14, 2003 | 8.916 | 9.038 | 8.867 | 8.947 | 1,216,166 | +0.06(+0.64%) |
Jan 13, 2003 | 8.835 | 9.012 | 8.835 | 8.890 | 1,594,309 | +0.09(+1.03%) |
Jan 10, 2003 | 8.713 | 8.825 | 8.575 | 8.799 | 947,826 | +0.08(+0.91%) |
Jan 09, 2003 | 8.430 | 8.738 | 8.360 | 8.720 | 1,773,202 | +0.50(+6.03%) |
Jan 08, 2003 | 8.062 | 8.232 | 8.008 | 8.224 | 1,502,086 | +0.16(+2.03%) |
Jan 07, 2003 | 8.081 | 8.092 | 8.041 | 8.060 | 383,695 | -0.02(-0.26%) |
Jan 06, 2003 | 8.041 | 8.097 | 8.032 | 8.081 | 560,738 | +0.05(+0.61%) |
Jan 03, 2003 | 8.089 | 8.104 | 8.018 | 8.032 | 885,213 | -0.06(-0.70%) |