Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 9.530 | 9.530 | 9.452 | 9.476 | 42,986 | -0.14(-1.47%) |
Mar 28, 2003 | 9.675 | 9.675 | 9.559 | 9.617 | 30,028 | -0.11(-1.10%) |
Mar 27, 2003 | 9.758 | 9.816 | 9.661 | 9.724 | 16,248 | -0.05(-0.50%) |
Mar 26, 2003 | 9.773 | 9.919 | 9.773 | 9.773 | 70,340 | -0.17(-1.66%) |
Mar 25, 2003 | 9.744 | 10.06 | 9.724 | 9.938 | 71,780 | +0.23(+2.35%) |
Mar 24, 2003 | 9.680 | 9.734 | 9.675 | 9.710 | 61,291 | +0.03(+0.35%) |
Mar 21, 2003 | 9.554 | 9.719 | 9.554 | 9.675 | 93,170 | +0.17(+1.79%) |
Mar 20, 2003 | 9.549 | 9.598 | 9.432 | 9.505 | 555,322 | -0.02(-0.20%) |
Mar 19, 2003 | 9.505 | 9.603 | 9.486 | 9.525 | 40,517 | +0.07(+0.77%) |
Mar 18, 2003 | 9.408 | 9.496 | 9.287 | 9.452 | 68,489 | +0.14(+1.51%) |
Mar 17, 2003 | 9.141 | 9.311 | 9.092 | 9.311 | 47,510 | +0.23(+2.52%) |
Mar 14, 2003 | 9.043 | 9.107 | 9.019 | 9.082 | 76,305 | +0.04(+0.43%) |
Mar 13, 2003 | 8.995 | 9.107 | 8.995 | 9.043 | 54,915 | +0.03(+0.38%) |
Mar 12, 2003 | 9.014 | 9.043 | 8.951 | 9.009 | 56,149 | +0.00(+0.05%) |
Mar 11, 2003 | 8.961 | 9.043 | 8.961 | 9.005 | 60,262 | +0.07(+0.76%) |
Mar 10, 2003 | 8.747 | 8.990 | 8.747 | 8.936 | 66,432 | +0.21(+2.40%) |
Mar 07, 2003 | 8.703 | 8.800 | 8.703 | 8.727 | 15,219 | -0.04(-0.44%) |
Mar 06, 2003 | 8.766 | 8.791 | 8.752 | 8.766 | 11,106 | -0.01(-0.11%) |
Mar 05, 2003 | 8.795 | 8.795 | 8.732 | 8.776 | 10,695 | +0.03(+0.33%) |
Mar 04, 2003 | 8.727 | 8.795 | 8.713 | 8.747 | 20,567 | +0.05(+0.62%) |
Mar 03, 2003 | 8.654 | 8.747 | 8.645 | 8.693 | 31,879 | -0.01(-0.11%) |
Feb 28, 2003 | 8.752 | 8.810 | 8.703 | 8.703 | 15,836 | -0.02(-0.28%) |
Feb 27, 2003 | 8.752 | 8.825 | 8.727 | 8.727 | 34,347 | -0.04(-0.50%) |
Feb 26, 2003 | 8.732 | 8.810 | 8.713 | 8.771 | 9,461 | +0.04(+0.50%) |
Feb 25, 2003 | 8.781 | 8.781 | 8.688 | 8.727 | 14,602 | -0.04(-0.50%) |
Feb 24, 2003 | 8.800 | 8.825 | 8.766 | 8.771 | 29,411 | -0.05(-0.55%) |
Feb 21, 2003 | 8.776 | 8.825 | 8.752 | 8.820 | 47,510 | +0.04(+0.44%) |
Feb 20, 2003 | 8.752 | 8.800 | 8.654 | 8.781 | 62,113 | +0.05(+0.61%) |
Feb 19, 2003 | 8.698 | 8.747 | 8.674 | 8.727 | 20,567 | +0.05(+0.62%) |
Feb 18, 2003 | 8.645 | 8.703 | 8.630 | 8.674 | 22,007 | +0.03(+0.34%) |
Feb 14, 2003 | 8.669 | 8.703 | 8.625 | 8.645 | 16,659 | -0.01(-0.11%) |
Feb 13, 2003 | 8.645 | 8.698 | 8.557 | 8.654 | 29,822 | +0.01(+0.17%) |
Feb 12, 2003 | 8.606 | 8.654 | 8.606 | 8.640 | 9,255 | -0.00(-0.06%) |
Feb 11, 2003 | 8.616 | 8.713 | 8.616 | 8.645 | 20,361 | +0.04(+0.45%) |
Feb 10, 2003 | 8.630 | 8.674 | 8.606 | 8.606 | 5,347 | +0.00(+0.00%) |
Feb 07, 2003 | 8.654 | 8.654 | 8.557 | 8.606 | 15,836 | -0.00(-0.06%) |
Feb 06, 2003 | 8.557 | 8.640 | 8.557 | 8.611 | 16,865 | +0.03(+0.34%) |
Feb 05, 2003 | 8.557 | 8.630 | 8.557 | 8.582 | 17,276 | +0.05(+0.63%) |
Feb 04, 2003 | 8.489 | 8.562 | 8.489 | 8.528 | 6,581 | +0.02(+0.23%) |
Feb 03, 2003 | 8.582 | 8.591 | 8.509 | 8.509 | 10,078 | -0.04(-0.51%) |
Jan 31, 2003 | 8.479 | 8.601 | 8.479 | 8.552 | 14,397 | +0.13(+1.50%) |
Jan 30, 2003 | 8.338 | 8.441 | 8.338 | 8.426 | 8,432 | +0.10(+1.17%) |
Jan 29, 2003 | 8.314 | 8.338 | 8.290 | 8.329 | 11,929 | -0.01(-0.17%) |
Jan 28, 2003 | 8.387 | 8.387 | 8.309 | 8.343 | 5,141 | +0.00(+0.06%) |
Jan 27, 2003 | 8.363 | 8.377 | 8.329 | 8.338 | 35,787 | -0.05(-0.58%) |
Jan 24, 2003 | 8.363 | 8.416 | 8.338 | 8.387 | 12,751 | +0.03(+0.35%) |
Jan 23, 2003 | 8.353 | 8.387 | 8.338 | 8.358 | 20,361 | +0.02(+0.23%) |
Jan 22, 2003 | 8.353 | 8.358 | 8.275 | 8.338 | 20,156 | +0.01(+0.18%) |
Jan 21, 2003 | 8.304 | 8.353 | 8.275 | 8.324 | 39,078 | +0.04(+0.47%) |
Jan 17, 2003 | 8.309 | 8.314 | 8.261 | 8.285 | 31,673 | +0.02(+0.24%) |
Jan 16, 2003 | 8.265 | 8.319 | 8.227 | 8.265 | 41,957 | -0.02(-0.29%) |
Jan 15, 2003 | 8.324 | 8.324 | 8.207 | 8.290 | 40,312 | -0.03(-0.41%) |
Jan 14, 2003 | 8.436 | 8.436 | 8.227 | 8.324 | 44,220 | -0.09(-1.10%) |
Jan 13, 2003 | 8.533 | 8.552 | 8.372 | 8.416 | 16,248 | -0.07(-0.80%) |
Jan 10, 2003 | 8.577 | 8.577 | 8.484 | 8.484 | 17,276 | -0.04(-0.51%) |
Jan 09, 2003 | 8.523 | 8.547 | 8.509 | 8.528 | 11,929 | -0.00(-0.06%) |
Jan 08, 2003 | 8.513 | 8.611 | 8.513 | 8.533 | 22,829 | +0.00(+0.00%) |
Jan 07, 2003 | 8.509 | 8.606 | 8.411 | 8.533 | 37,021 | +0.07(+0.86%) |
Jan 06, 2003 | 8.363 | 8.484 | 8.265 | 8.460 | 30,439 | +0.12(+1.46%) |
Jan 03, 2003 | 8.241 | 8.338 | 8.222 | 8.338 | 23,035 | +0.06(+0.70%) |