Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 8.217 | 8.285 | 8.081 | 8.236 | 80,403 | -0.04(-0.50%) |
Mar 28, 2003 | 8.258 | 8.278 | 8.180 | 8.278 | 31,550 | +0.02(+0.24%) |
Mar 27, 2003 | 8.224 | 8.278 | 8.106 | 8.258 | 71,854 | -0.03(-0.33%) |
Mar 26, 2003 | 8.344 | 8.347 | 8.123 | 8.285 | 93,430 | -0.05(-0.65%) |
Mar 25, 2003 | 8.167 | 8.352 | 8.045 | 8.339 | 104,625 | +0.04(+0.47%) |
Mar 24, 2003 | 8.354 | 8.354 | 8.180 | 8.300 | 65,340 | -0.20(-2.40%) |
Mar 21, 2003 | 8.253 | 8.511 | 8.253 | 8.504 | 94,855 | +0.31(+3.81%) |
Mar 20, 2003 | 8.217 | 8.337 | 8.106 | 8.192 | 136,583 | -0.02(-0.30%) |
Mar 19, 2003 | 8.008 | 8.290 | 8.008 | 8.217 | 100,758 | +0.23(+2.86%) |
Mar 18, 2003 | 8.160 | 8.185 | 7.885 | 7.988 | 81,217 | -0.17(-2.11%) |
Mar 17, 2003 | 7.939 | 8.190 | 7.855 | 8.160 | 107,068 | +0.22(+2.82%) |
Mar 14, 2003 | 7.910 | 8.128 | 7.762 | 7.937 | 225,943 | +0.08(+0.97%) |
Mar 13, 2003 | 7.615 | 7.860 | 7.431 | 7.860 | 161,417 | +0.46(+6.17%) |
Mar 12, 2003 | 7.347 | 7.445 | 7.308 | 7.404 | 47,834 | +0.06(+0.80%) |
Mar 11, 2003 | 7.246 | 7.445 | 7.246 | 7.345 | 83,863 | +0.06(+0.84%) |
Mar 10, 2003 | 7.433 | 7.433 | 7.251 | 7.283 | 141,265 | -0.15(-2.02%) |
Mar 07, 2003 | 7.271 | 7.521 | 7.180 | 7.433 | 151,035 | +0.12(+1.65%) |
Mar 06, 2003 | 7.497 | 7.499 | 7.148 | 7.313 | 270,724 | -0.25(-3.25%) |
Mar 05, 2003 | 7.123 | 7.590 | 7.123 | 7.558 | 314,285 | +0.37(+5.20%) |
Mar 04, 2003 | 7.799 | 7.824 | 7.148 | 7.185 | 280,291 | -0.71(-9.05%) |
Mar 03, 2003 | 7.760 | 8.008 | 7.760 | 7.900 | 111,750 | +0.14(+1.77%) |
Feb 28, 2003 | 7.713 | 7.762 | 7.664 | 7.762 | 158,160 | +0.02(+0.32%) |
Feb 27, 2003 | 7.873 | 7.959 | 7.615 | 7.738 | 244,466 | -0.14(-1.72%) |
Feb 26, 2003 | 8.008 | 8.057 | 7.873 | 7.873 | 96,890 | -0.16(-1.99%) |
Feb 25, 2003 | 7.922 | 8.131 | 7.873 | 8.032 | 94,041 | +0.10(+1.21%) |
Feb 24, 2003 | 7.927 | 7.959 | 7.910 | 7.937 | 86,713 | -0.01(-0.19%) |
Feb 21, 2003 | 7.836 | 7.995 | 7.789 | 7.951 | 96,280 | +0.15(+1.95%) |
Feb 20, 2003 | 7.824 | 7.907 | 7.774 | 7.799 | 96,687 | -0.02(-0.31%) |
Feb 19, 2003 | 7.900 | 8.032 | 7.801 | 7.824 | 87,120 | -0.14(-1.73%) |
Feb 18, 2003 | 7.713 | 8.008 | 7.605 | 7.961 | 89,766 | +0.30(+3.98%) |
Feb 14, 2003 | 7.588 | 7.738 | 7.578 | 7.657 | 69,411 | +0.09(+1.23%) |
Feb 13, 2003 | 7.548 | 7.563 | 7.492 | 7.563 | 82,235 | -0.05(-0.61%) |
Feb 12, 2003 | 7.762 | 7.762 | 7.590 | 7.610 | 69,004 | -0.13(-1.65%) |
Feb 11, 2003 | 8.057 | 8.057 | 7.644 | 7.738 | 154,089 | -0.28(-3.43%) |
Feb 10, 2003 | 7.762 | 8.013 | 7.681 | 8.013 | 150,832 | +0.28(+3.56%) |
Feb 07, 2003 | 8.106 | 8.118 | 7.679 | 7.738 | 89,359 | -0.34(-4.20%) |
Feb 06, 2003 | 8.290 | 8.352 | 7.959 | 8.077 | 155,106 | -0.15(-1.85%) |
Feb 05, 2003 | 8.008 | 8.229 | 7.983 | 8.229 | 137,194 | +0.27(+3.40%) |
Feb 04, 2003 | 7.959 | 8.030 | 7.858 | 7.959 | 129,662 | -0.03(-0.34%) |
Feb 03, 2003 | 8.074 | 8.104 | 7.860 | 7.986 | 231,439 | -0.09(-1.16%) |
Jan 31, 2003 | 7.983 | 8.079 | 7.718 | 8.079 | 186,657 | +0.07(+0.89%) |
Jan 30, 2003 | 8.069 | 8.086 | 7.912 | 8.008 | 135,565 | -0.09(-1.06%) |
Jan 29, 2003 | 7.897 | 8.094 | 7.811 | 8.094 | 119,688 | +0.20(+2.49%) |
Jan 28, 2003 | 7.873 | 8.025 | 7.676 | 7.897 | 213,730 | +0.07(+0.85%) |
Jan 27, 2003 | 8.158 | 8.327 | 7.688 | 7.831 | 397,130 | -0.33(-4.00%) |
Jan 24, 2003 | 8.511 | 8.511 | 7.934 | 8.158 | 364,155 | -0.40(-4.71%) |
Jan 23, 2003 | 8.818 | 8.855 | 8.474 | 8.560 | 160,195 | -0.21(-2.38%) |
Jan 22, 2003 | 8.364 | 8.769 | 8.303 | 8.769 | 136,380 | +0.34(+4.08%) |
Jan 21, 2003 | 8.696 | 8.700 | 8.389 | 8.425 | 120,910 | -0.17(-1.94%) |
Jan 17, 2003 | 8.794 | 8.794 | 8.529 | 8.592 | 77,553 | -0.23(-2.56%) |
Jan 16, 2003 | 8.838 | 8.892 | 8.671 | 8.818 | 188,286 | -0.00(-0.06%) |
Jan 15, 2003 | 8.597 | 8.867 | 8.364 | 8.823 | 247,926 | +0.28(+3.25%) |
Jan 14, 2003 | 8.917 | 8.917 | 8.536 | 8.546 | 109,918 | -0.37(-4.16%) |
Jan 13, 2003 | 9.039 | 9.089 | 8.769 | 8.917 | 135,565 | -0.12(-1.36%) |
Jan 10, 2003 | 8.990 | 9.089 | 8.892 | 9.039 | 127,220 | +0.02(+0.27%) |
Jan 09, 2003 | 9.027 | 9.297 | 9.015 | 9.015 | 168,948 | +0.05(+0.55%) |
Jan 08, 2003 | 8.637 | 9.086 | 8.610 | 8.966 | 211,898 | +0.33(+3.84%) |
Jan 07, 2003 | 8.474 | 8.696 | 8.401 | 8.634 | 164,673 | +0.04(+0.46%) |
Jan 06, 2003 | 8.600 | 8.632 | 8.450 | 8.595 | 97,705 | -0.00(-0.03%) |
Jan 03, 2003 | 8.683 | 8.804 | 8.487 | 8.597 | 126,202 | -0.08(-0.96%) |