Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 9.165 | 9.240 | 9.061 | 9.165 | 430,410 | -0.05(-0.50%) |
Mar 28, 2003 | 9.144 | 9.248 | 9.123 | 9.211 | 325,748 | +0.09(+0.96%) |
Mar 27, 2003 | 9.136 | 9.194 | 9.102 | 9.123 | 378,319 | -0.04(-0.45%) |
Mar 26, 2003 | 9.144 | 9.186 | 9.102 | 9.165 | 339,191 | +0.02(+0.23%) |
Mar 25, 2003 | 8.990 | 9.144 | 8.977 | 9.144 | 276,058 | +0.19(+2.09%) |
Mar 24, 2003 | 9.102 | 9.123 | 8.794 | 8.956 | 389,121 | -0.14(-1.56%) |
Mar 21, 2003 | 9.123 | 9.165 | 9.006 | 9.098 | 568,679 | +0.06(+0.65%) |
Mar 20, 2003 | 8.865 | 9.040 | 8.748 | 9.040 | 311,825 | +0.17(+1.97%) |
Mar 19, 2003 | 8.815 | 8.877 | 8.748 | 8.865 | 576,841 | +0.05(+0.52%) |
Mar 18, 2003 | 8.748 | 8.823 | 8.715 | 8.819 | 490,183 | +0.07(+0.81%) |
Mar 17, 2003 | 8.632 | 8.761 | 8.607 | 8.748 | 366,317 | +0.12(+1.35%) |
Mar 14, 2003 | 8.707 | 8.736 | 8.627 | 8.632 | 170,915 | -0.05(-0.53%) |
Mar 13, 2003 | 8.590 | 8.686 | 8.590 | 8.677 | 283,979 | +0.09(+1.02%) |
Mar 12, 2003 | 8.602 | 8.665 | 8.540 | 8.590 | 258,054 | -0.02(-0.29%) |
Mar 11, 2003 | 8.602 | 8.715 | 8.582 | 8.615 | 293,101 | -0.02(-0.24%) |
Mar 10, 2003 | 8.677 | 8.702 | 8.602 | 8.636 | 253,493 | -0.06(-0.72%) |
Mar 07, 2003 | 8.602 | 8.744 | 8.602 | 8.698 | 259,974 | +0.05(+0.58%) |
Mar 06, 2003 | 8.644 | 8.715 | 8.623 | 8.648 | 468,818 | -0.03(-0.34%) |
Mar 05, 2003 | 8.561 | 8.731 | 8.561 | 8.677 | 415,047 | +0.07(+0.82%) |
Mar 04, 2003 | 8.540 | 8.711 | 8.540 | 8.607 | 608,768 | -0.03(-0.39%) |
Mar 03, 2003 | 8.540 | 8.736 | 8.523 | 8.640 | 834,415 | +0.07(+0.83%) |
Feb 28, 2003 | 8.332 | 8.665 | 8.311 | 8.569 | 762,400 | +0.28(+3.37%) |
Feb 27, 2003 | 8.207 | 8.332 | 8.177 | 8.290 | 191,800 | +0.12(+1.48%) |
Feb 26, 2003 | 8.269 | 8.269 | 8.152 | 8.169 | 95,060 | -0.08(-1.01%) |
Feb 25, 2003 | 8.102 | 8.273 | 8.077 | 8.252 | 250,372 | +0.13(+1.59%) |
Feb 24, 2003 | 8.207 | 8.207 | 8.123 | 8.123 | 197,561 | -0.08(-1.02%) |
Feb 21, 2003 | 8.082 | 8.261 | 8.082 | 8.207 | 374,958 | +0.16(+1.97%) |
Feb 20, 2003 | 8.111 | 8.136 | 7.998 | 8.048 | 391,762 | -0.08(-1.02%) |
Feb 19, 2003 | 8.144 | 8.144 | 8.040 | 8.132 | 171,156 | +0.01(+0.10%) |
Feb 18, 2003 | 7.998 | 8.148 | 7.998 | 8.123 | 314,946 | +0.09(+1.09%) |
Feb 14, 2003 | 8.186 | 8.186 | 7.969 | 8.036 | 542,274 | -0.13(-1.58%) |
Feb 13, 2003 | 8.098 | 8.165 | 8.032 | 8.165 | 337,991 | +0.07(+0.82%) |
Feb 12, 2003 | 8.169 | 8.169 | 8.061 | 8.098 | 384,800 | -0.03(-0.36%) |
Feb 11, 2003 | 8.215 | 8.227 | 8.123 | 8.127 | 182,438 | -0.09(-1.06%) |
Feb 10, 2003 | 8.186 | 8.240 | 8.123 | 8.215 | 220,366 | +0.03(+0.36%) |
Feb 07, 2003 | 8.269 | 8.277 | 8.186 | 8.186 | 197,081 | -0.10(-1.26%) |
Feb 06, 2003 | 8.332 | 8.344 | 8.186 | 8.290 | 211,724 | -0.03(-0.30%) |
Feb 05, 2003 | 8.302 | 8.357 | 8.232 | 8.315 | 267,416 | +0.01(+0.15%) |
Feb 04, 2003 | 8.282 | 8.311 | 8.157 | 8.302 | 353,594 | +0.04(+0.50%) |
Feb 03, 2003 | 8.311 | 8.332 | 8.244 | 8.261 | 509,627 | -0.07(-0.85%) |
Jan 31, 2003 | 8.261 | 8.365 | 8.198 | 8.332 | 538,433 | +0.10(+1.16%) |
Jan 30, 2003 | 8.282 | 8.315 | 8.211 | 8.236 | 198,041 | -0.04(-0.45%) |
Jan 29, 2003 | 8.269 | 8.311 | 8.202 | 8.273 | 257,334 | +0.01(+0.15%) |
Jan 28, 2003 | 8.307 | 8.307 | 8.123 | 8.261 | 366,317 | -0.04(-0.45%) |
Jan 27, 2003 | 8.332 | 8.352 | 8.252 | 8.298 | 207,883 | -0.10(-1.19%) |
Jan 24, 2003 | 8.365 | 8.411 | 8.302 | 8.398 | 274,617 | +0.00(+0.05%) |
Jan 23, 2003 | 8.457 | 8.473 | 8.298 | 8.394 | 483,461 | -0.04(-0.44%) |
Jan 22, 2003 | 8.419 | 8.457 | 8.377 | 8.432 | 176,437 | -0.01(-0.10%) |
Jan 21, 2003 | 8.436 | 8.498 | 8.415 | 8.440 | 133,228 | +0.02(+0.30%) |
Jan 17, 2003 | 8.607 | 8.611 | 8.415 | 8.415 | 207,163 | -0.19(-2.18%) |
Jan 16, 2003 | 8.707 | 8.707 | 8.598 | 8.602 | 132,747 | -0.04(-0.48%) |
Jan 15, 2003 | 8.623 | 8.723 | 8.594 | 8.644 | 298,862 | -0.02(-0.24%) |
Jan 14, 2003 | 8.727 | 8.736 | 8.657 | 8.665 | 108,982 | +0.00(+0.00%) |
Jan 13, 2003 | 8.748 | 8.748 | 8.644 | 8.665 | 206,923 | -0.08(-0.95%) |
Jan 10, 2003 | 8.756 | 8.873 | 8.723 | 8.748 | 165,394 | -0.11(-1.27%) |
Jan 09, 2003 | 8.873 | 8.911 | 8.744 | 8.861 | 199,722 | +0.05(+0.61%) |
Jan 08, 2003 | 8.936 | 8.936 | 8.790 | 8.806 | 136,588 | -0.15(-1.67%) |
Jan 07, 2003 | 8.994 | 8.994 | 8.827 | 8.956 | 190,600 | -0.04(-0.42%) |
Jan 06, 2003 | 8.998 | 9.027 | 8.956 | 8.994 | 240,530 | +0.01(+0.14%) |
Jan 03, 2003 | 8.940 | 9.036 | 8.936 | 8.981 | 157,473 | +0.04(+0.42%) |