Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 8.361 | 8.409 | 8.361 | 8.409 | 11,314 | -0.13(-1.54%) |
Mar 28, 2003 | 8.540 | 8.540 | 8.540 | 8.540 | 4,525 | -0.04(-0.49%) |
Mar 27, 2003 | 8.583 | 8.583 | 8.583 | 8.583 | 0 | +0.00(+0.00%) |
Mar 26, 2003 | 8.584 | 8.616 | 8.573 | 8.583 | 28,286 | -0.05(-0.54%) |
Mar 25, 2003 | 8.571 | 8.670 | 8.558 | 8.630 | 66,755 | +0.05(+0.58%) |
Mar 24, 2003 | 8.580 | 8.580 | 8.580 | 8.580 | 1,131 | -0.20(-2.31%) |
Mar 21, 2003 | 8.671 | 8.783 | 8.671 | 8.783 | 23,760 | +0.11(+1.22%) |
Mar 20, 2003 | 8.606 | 8.677 | 8.606 | 8.677 | 13,577 | +0.03(+0.34%) |
Mar 19, 2003 | 8.586 | 8.648 | 8.575 | 8.648 | 47,520 | +0.11(+1.34%) |
Mar 18, 2003 | 8.538 | 8.538 | 8.509 | 8.534 | 7,920 | +0.00(+0.02%) |
Mar 17, 2003 | 8.439 | 8.532 | 8.439 | 8.532 | 4,525 | +0.22(+2.70%) |
Mar 14, 2003 | 8.319 | 8.319 | 8.308 | 8.308 | 14,708 | +0.09(+1.05%) |
Mar 13, 2003 | 8.126 | 8.221 | 8.111 | 8.221 | 15,840 | +0.20(+2.54%) |
Mar 12, 2003 | 7.999 | 8.018 | 7.927 | 8.018 | 134,641 | -0.08(-0.96%) |
Mar 11, 2003 | 8.114 | 8.114 | 8.096 | 8.096 | 2,262 | +0.01(+0.15%) |
Mar 10, 2003 | 8.237 | 8.237 | 8.083 | 8.083 | 27,154 | -0.19(-2.33%) |
Mar 07, 2003 | 8.175 | 8.276 | 8.175 | 8.276 | 9,051 | +0.03(+0.34%) |
Mar 06, 2003 | 8.300 | 8.300 | 8.248 | 8.248 | 4,525 | -0.05(-0.54%) |
Mar 05, 2003 | 8.287 | 8.293 | 8.251 | 8.293 | 116,538 | +0.03(+0.36%) |
Mar 04, 2003 | 8.263 | 8.270 | 8.263 | 8.263 | 7,920 | -0.18(-2.10%) |
Mar 03, 2003 | 8.441 | 8.441 | 8.441 | 8.441 | 6,788 | +0.07(+0.88%) |
Feb 28, 2003 | 8.486 | 8.486 | 8.367 | 8.367 | 9,051 | +0.00(+0.04%) |
Feb 27, 2003 | 8.326 | 8.412 | 8.326 | 8.364 | 46,389 | +0.04(+0.50%) |
Feb 26, 2003 | 8.322 | 8.322 | 8.322 | 8.322 | 2,262 | +0.07(+0.81%) |
Feb 25, 2003 | 8.267 | 8.267 | 8.255 | 8.255 | 4,525 | -0.28(-3.28%) |
Feb 24, 2003 | 8.535 | 8.535 | 8.535 | 8.535 | 0 | +0.00(+0.00%) |
Feb 21, 2003 | 8.453 | 8.535 | 8.392 | 8.535 | 10,182 | +0.07(+0.78%) |
Feb 20, 2003 | 8.469 | 8.469 | 8.469 | 8.469 | 1,131 | -0.03(-0.39%) |
Feb 19, 2003 | 8.540 | 8.540 | 8.496 | 8.502 | 26,023 | -0.09(-1.02%) |
Feb 18, 2003 | 8.582 | 8.590 | 8.582 | 8.590 | 35,074 | +0.13(+1.59%) |
Feb 14, 2003 | 8.334 | 8.456 | 8.312 | 8.456 | 37,337 | +0.30(+3.63%) |
Feb 13, 2003 | 8.207 | 8.207 | 8.159 | 8.159 | 2,262 | -0.11(-1.39%) |
Feb 12, 2003 | 8.407 | 8.407 | 8.274 | 8.274 | 30,548 | -0.22(-2.58%) |
Feb 11, 2003 | 8.521 | 8.540 | 8.494 | 8.494 | 125,590 | +0.03(+0.38%) |
Feb 10, 2003 | 8.485 | 8.485 | 8.462 | 8.462 | 14,708 | -0.02(-0.26%) |
Feb 07, 2003 | 8.494 | 8.494 | 8.441 | 8.484 | 151,613 | -0.01(-0.16%) |
Feb 06, 2003 | 8.497 | 8.497 | 8.497 | 8.497 | 22,628 | -0.14(-1.65%) |
Feb 05, 2003 | 8.639 | 8.639 | 8.639 | 8.639 | 2,262 | +0.02(+0.29%) |
Feb 04, 2003 | 8.563 | 8.615 | 8.563 | 8.615 | 2,262 | -0.14(-1.57%) |
Feb 03, 2003 | 8.723 | 8.752 | 8.697 | 8.752 | 6,788 | +0.11(+1.27%) |
Jan 31, 2003 | 8.642 | 8.642 | 8.642 | 8.642 | 1,131 | +0.06(+0.70%) |
Jan 30, 2003 | 8.719 | 8.719 | 8.582 | 8.582 | 2,262 | -0.07(-0.82%) |
Jan 29, 2003 | 8.559 | 8.653 | 8.559 | 8.653 | 7,920 | +0.04(+0.44%) |
Jan 28, 2003 | 8.570 | 8.623 | 8.570 | 8.615 | 23,760 | +0.10(+1.12%) |
Jan 27, 2003 | 8.622 | 8.657 | 8.519 | 8.519 | 13,577 | -0.13(-1.54%) |
Jan 24, 2003 | 8.662 | 8.662 | 8.653 | 8.653 | 27,154 | -0.26(-2.93%) |
Jan 23, 2003 | 8.922 | 8.922 | 8.914 | 8.914 | 9,051 | -0.06(-0.63%) |
Jan 22, 2003 | 8.971 | 8.971 | 8.971 | 8.971 | 1,131 | -0.04(-0.49%) |
Jan 21, 2003 | 9.161 | 9.161 | 9.015 | 9.015 | 35,074 | -0.19(-2.06%) |
Jan 17, 2003 | 9.208 | 9.208 | 9.205 | 9.205 | 4,525 | -0.11(-1.14%) |
Jan 16, 2003 | 9.321 | 9.376 | 9.321 | 9.311 | 10,182 | -0.09(-0.97%) |
Jan 15, 2003 | 9.402 | 9.402 | 9.402 | 9.402 | 0 | +0.00(+0.00%) |
Jan 14, 2003 | 9.324 | 9.402 | 9.324 | 9.402 | 4,525 | -0.04(-0.44%) |
Jan 13, 2003 | 9.444 | 9.444 | 9.444 | 9.444 | 10,182 | +0.10(+1.09%) |
Jan 10, 2003 | 9.320 | 9.417 | 9.320 | 9.342 | 10,182 | -0.04(-0.41%) |
Jan 09, 2003 | 9.314 | 9.380 | 9.314 | 9.380 | 16,971 | +0.15(+1.58%) |
Jan 08, 2003 | 9.314 | 9.314 | 9.234 | 9.234 | 37,337 | -0.10(-1.05%) |
Jan 07, 2003 | 9.426 | 9.426 | 9.332 | 9.332 | 80,332 | -0.13(-1.38%) |
Jan 06, 2003 | 9.267 | 9.463 | 9.267 | 9.463 | 47,520 | +0.25(+2.72%) |
Jan 03, 2003 | 9.203 | 9.212 | 9.181 | 9.212 | 9,051 | +0.05(+0.49%) |