Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 9.010 | 9.150 | 9.000 | 9.000 | 26,100 | -0.09(-0.99%) |
Mar 28, 2003 | 8.990 | 9.100 | 8.990 | 9.090 | 8,100 | +0.06(+0.66%) |
Mar 27, 2003 | 8.970 | 9.100 | 8.970 | 9.030 | 12,000 | +0.05(+0.56%) |
Mar 26, 2003 | 9.100 | 9.100 | 8.850 | 8.980 | 23,700 | -0.12(-1.32%) |
Mar 25, 2003 | 8.980 | 9.100 | 8.690 | 9.100 | 24,600 | +0.10(+1.11%) |
Mar 24, 2003 | 9.200 | 9.200 | 9.000 | 9.000 | 27,468 | -0.14(-1.53%) |
Mar 21, 2003 | 8.780 | 9.150 | 8.600 | 9.140 | 6,390,000 | +0.53(+6.16%) |
Mar 20, 2003 | 8.900 | 9.000 | 8.600 | 8.610 | 45,600 | -0.39(-4.33%) |
Mar 19, 2003 | 9.080 | 9.207 | 8.890 | 9.000 | 103,346 | -0.13(-1.42%) |
Mar 18, 2003 | 8.980 | 9.200 | 8.890 | 9.130 | 74,044 | +0.13(+1.44%) |
Mar 17, 2003 | 8.935 | 9.060 | 8.750 | 9.000 | 30,800 | +0.06(+0.67%) |
Mar 14, 2003 | 8.940 | 8.990 | 8.850 | 8.940 | 23,604 | +0.00(+0.00%) |
Mar 13, 2003 | 8.700 | 9.200 | 8.700 | 8.940 | 19,500 | +0.19(+2.17%) |
Mar 12, 2003 | 8.530 | 8.750 | 8.530 | 8.750 | 18,200 | +0.16(+1.86%) |
Mar 11, 2003 | 8.560 | 8.600 | 8.510 | 8.590 | 33,700 | +0.03(+0.35%) |
Mar 10, 2003 | 8.540 | 8.590 | 8.530 | 8.560 | 11,700 | +0.01(+0.12%) |
Mar 07, 2003 | 8.550 | 8.590 | 8.550 | 8.550 | 29,200 | -0.01(-0.12%) |
Mar 06, 2003 | 8.660 | 8.690 | 8.500 | 8.560 | 34,100 | -0.03(-0.35%) |
Mar 05, 2003 | 9.000 | 9.000 | 8.560 | 8.590 | 23,900 | -0.21(-2.39%) |
Mar 04, 2003 | 8.780 | 9.020 | 8.620 | 8.800 | 30,500 | -0.08(-0.90%) |
Mar 03, 2003 | 8.580 | 8.880 | 8.580 | 8.880 | 85,000 | +0.33(+3.86%) |
Feb 28, 2003 | 8.560 | 8.620 | 8.550 | 8.550 | 18,700 | -0.07(-0.81%) |
Feb 27, 2003 | 8.400 | 8.620 | 8.400 | 8.620 | 56,900 | +0.22(+2.62%) |
Feb 26, 2003 | 8.560 | 8.560 | 8.330 | 8.400 | 4,300 | -0.11(-1.29%) |
Feb 25, 2003 | 8.440 | 8.560 | 8.370 | 8.510 | 7,400 | +0.00(+0.00%) |
Feb 24, 2003 | 8.980 | 8.990 | 8.230 | 8.510 | 31,000 | -0.22(-2.52%) |
Feb 21, 2003 | 8.290 | 8.730 | 8.250 | 8.730 | 37,400 | +0.46(+5.56%) |
Feb 20, 2003 | 8.290 | 8.290 | 8.250 | 8.270 | 3,000 | +0.02(+0.24%) |
Feb 19, 2003 | 8.280 | 8.300 | 8.250 | 8.250 | 66,900 | -0.05(-0.60%) |
Feb 18, 2003 | 8.240 | 8.300 | 8.110 | 8.300 | 125,400 | +0.01(+0.12%) |
Feb 14, 2003 | 8.290 | 8.300 | 8.210 | 8.290 | 15,500 | -0.01(-0.12%) |
Feb 13, 2003 | 8.310 | 8.310 | 8.100 | 8.300 | 30,900 | -0.09(-1.07%) |
Feb 12, 2003 | 8.250 | 8.430 | 8.250 | 8.390 | 22,500 | +0.04(+0.48%) |
Feb 11, 2003 | 8.430 | 8.480 | 8.260 | 8.350 | 24,300 | -0.08(-0.95%) |
Feb 10, 2003 | 8.250 | 8.430 | 8.160 | 8.430 | 19,900 | +0.33(+4.07%) |
Feb 07, 2003 | 8.350 | 8.350 | 8.100 | 8.100 | 59,200 | -0.36(-4.26%) |
Feb 06, 2003 | 8.400 | 8.530 | 8.400 | 8.460 | 15,500 | +0.06(+0.71%) |
Feb 05, 2003 | 8.430 | 8.430 | 8.400 | 8.400 | 7,300 | -0.02(-0.24%) |
Feb 04, 2003 | 8.430 | 8.430 | 8.150 | 8.420 | 6,700 | -0.01(-0.12%) |
Feb 03, 2003 | 8.470 | 8.530 | 8.420 | 8.430 | 4,400 | -0.10(-1.17%) |
Jan 31, 2003 | 8.360 | 8.610 | 8.360 | 8.530 | 9,100 | +0.03(+0.35%) |
Jan 30, 2003 | 8.630 | 8.600 | 8.480 | 8.500 | 17,600 | -0.13(-1.51%) |
Jan 29, 2003 | 8.010 | 8.670 | 8.010 | 8.630 | 14,800 | +0.60(+7.47%) |
Jan 28, 2003 | 8.120 | 8.190 | 8.000 | 8.030 | 15,100 | +0.03(+0.37%) |
Jan 27, 2003 | 8.050 | 8.160 | 8.000 | 8.000 | 54,300 | -0.10(-1.23%) |
Jan 24, 2003 | 8.020 | 8.330 | 8.020 | 8.100 | 16,500 | +0.00(+0.00%) |
Jan 23, 2003 | 8.110 | 8.260 | 8.080 | 8.100 | 31,500 | -0.04(-0.49%) |
Jan 22, 2003 | 8.140 | 8.410 | 7.900 | 8.140 | 100,400 | +0.18(+2.26%) |
Jan 21, 2003 | 8.250 | 8.260 | 7.870 | 7.960 | 9,600 | -0.34(-4.10%) |
Jan 17, 2003 | 8.450 | 8.500 | 8.270 | 8.300 | 10,500 | -0.16(-1.89%) |
Jan 16, 2003 | 8.310 | 8.520 | 8.310 | 8.460 | 32,100 | +0.16(+1.93%) |
Jan 15, 2003 | 8.440 | 8.440 | 8.250 | 8.300 | 20,700 | -0.01(-0.12%) |
Jan 14, 2003 | 8.350 | 8.400 | 8.220 | 8.310 | 26,900 | -0.04(-0.49%) |
Jan 13, 2003 | 8.440 | 8.460 | 8.351 | 8.351 | 15,300 | -0.01(-0.11%) |
Jan 10, 2003 | 8.270 | 8.380 | 8.250 | 8.360 | 15,500 | +0.09(+1.09%) |
Jan 09, 2003 | 8.130 | 8.300 | 8.040 | 8.270 | 17,300 | +0.15(+1.85%) |
Jan 08, 2003 | 8.180 | 8.200 | 7.880 | 8.120 | 13,500 | -0.03(-0.37%) |
Jan 07, 2003 | 7.990 | 8.250 | 7.750 | 8.150 | 64,200 | +0.16(+2.00%) |
Jan 06, 2003 | 7.510 | 8.000 | 7.510 | 7.990 | 24,600 | +0.12(+1.52%) |
Jan 03, 2003 | 7.900 | 7.950 | 7.850 | 7.870 | 7,900 | -0.03(-0.38%) |