Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 8.273 | 8.273 | 8.166 | 8.196 | 11,386,628 | -0.08(-0.94%) |
Mar 28, 2003 | 8.285 | 8.339 | 8.273 | 8.273 | 6,264 | -0.05(-0.65%) |
Mar 27, 2003 | 8.261 | 8.333 | 8.261 | 8.327 | 9,326 | +0.08(+0.94%) |
Mar 26, 2003 | 8.243 | 8.381 | 8.243 | 8.249 | 8,303 | -0.12(-1.43%) |
Mar 25, 2003 | 8.255 | 8.411 | 8.208 | 8.369 | 5,428 | +0.16(+1.97%) |
Mar 24, 2003 | 8.405 | 8.411 | 8.142 | 8.208 | 14,559 | -0.19(-2.28%) |
Mar 21, 2003 | 8.728 | 8.731 | 8.154 | 8.399 | 37,587 | -0.04(-0.43%) |
Mar 20, 2003 | 8.238 | 8.471 | 8.231 | 8.435 | 15,454 | +0.08(+1.00%) |
Mar 19, 2003 | 8.297 | 8.351 | 8.267 | 8.351 | 7,238 | +0.03(+0.36%) |
Mar 18, 2003 | 8.405 | 8.441 | 8.243 | 8.321 | 7,377 | -0.22(-2.59%) |
Mar 17, 2003 | 8.261 | 8.543 | 8.214 | 8.543 | 21,993 | +0.40(+4.92%) |
Mar 14, 2003 | 8.088 | 8.261 | 8.088 | 8.142 | 21,854 | +0.01(+0.15%) |
Mar 13, 2003 | 8.070 | 8.130 | 8.070 | 8.130 | 32,294 | +0.05(+0.59%) |
Mar 12, 2003 | 8.082 | 8.094 | 8.052 | 8.082 | 25,891 | +0.00(+0.00%) |
Mar 11, 2003 | 8.172 | 8.172 | 8.082 | 8.082 | 9,326 | -0.15(-1.82%) |
Mar 10, 2003 | 8.285 | 8.303 | 8.220 | 8.231 | 32,294 | -0.14(-1.65%) |
Mar 07, 2003 | 8.351 | 8.417 | 8.351 | 8.369 | 5,289 | +0.02(+0.22%) |
Mar 06, 2003 | 8.357 | 8.363 | 8.351 | 8.351 | 2,644 | -0.03(-0.36%) |
Mar 05, 2003 | 8.381 | 8.381 | 8.357 | 8.381 | 4,176 | +0.02(+0.21%) |
Mar 04, 2003 | 8.369 | 8.375 | 8.363 | 8.363 | 1,809 | -0.01(-0.14%) |
Mar 03, 2003 | 8.411 | 8.411 | 8.357 | 8.375 | 4,036 | +0.01(+0.14%) |
Feb 28, 2003 | 8.399 | 8.489 | 8.363 | 8.363 | 25,195 | -0.02(-0.29%) |
Feb 27, 2003 | 8.387 | 8.411 | 8.363 | 8.387 | 6,542 | -0.05(-0.57%) |
Feb 26, 2003 | 8.381 | 8.435 | 8.381 | 8.435 | 28,257 | +0.04(+0.43%) |
Feb 25, 2003 | 8.381 | 8.399 | 8.231 | 8.399 | 29,649 | +0.02(+0.21%) |
Feb 24, 2003 | 8.393 | 8.399 | 8.381 | 8.381 | 20,601 | -0.02(-0.28%) |
Feb 21, 2003 | 8.351 | 8.405 | 8.351 | 8.405 | 19,209 | +0.02(+0.29%) |
Feb 20, 2003 | 8.345 | 8.459 | 8.333 | 8.381 | 6,681 | +0.06(+0.72%) |
Feb 19, 2003 | 8.471 | 8.471 | 8.238 | 8.321 | 10,022 | -0.21(-2.46%) |
Feb 18, 2003 | 8.405 | 8.531 | 8.303 | 8.531 | 47,467 | +0.08(+0.92%) |
Feb 14, 2003 | 8.633 | 8.645 | 8.411 | 8.453 | 6,403 | -0.22(-2.55%) |
Feb 13, 2003 | 8.160 | 8.675 | 8.064 | 8.675 | 62,918 | +0.53(+6.47%) |
Feb 12, 2003 | 8.166 | 8.291 | 8.082 | 8.148 | 14,894 | -0.18(-2.16%) |
Feb 11, 2003 | 8.208 | 8.333 | 8.082 | 8.327 | 11,832 | +0.08(+1.02%) |
Feb 10, 2003 | 8.142 | 8.243 | 8.022 | 8.243 | 11,971 | +0.10(+1.25%) |
Feb 07, 2003 | 8.154 | 8.160 | 8.142 | 8.142 | 13,084 | +0.00(+0.00%) |
Feb 06, 2003 | 8.136 | 8.214 | 8.130 | 8.142 | 11,971 | +0.01(+0.15%) |
Feb 05, 2003 | 8.208 | 8.238 | 8.130 | 8.130 | 3,340 | -0.11(-1.31%) |
Feb 04, 2003 | 8.297 | 8.297 | 8.202 | 8.238 | 12,528 | -0.05(-0.65%) |
Feb 03, 2003 | 8.267 | 8.381 | 8.267 | 8.291 | 4,872 | -0.06(-0.72%) |
Jan 31, 2003 | 8.363 | 8.363 | 8.208 | 8.351 | 4,872 | +0.11(+1.31%) |
Jan 30, 2003 | 8.255 | 8.363 | 8.202 | 8.243 | 6,681 | -0.01(-0.15%) |
Jan 29, 2003 | 8.226 | 8.255 | 8.142 | 8.255 | 8,212 | +0.04(+0.51%) |
Jan 28, 2003 | 8.142 | 8.261 | 8.142 | 8.214 | 7,238 | +0.05(+0.59%) |
Jan 27, 2003 | 8.112 | 8.231 | 8.076 | 8.166 | 7,934 | +0.02(+0.29%) |
Jan 24, 2003 | 8.214 | 8.214 | 8.082 | 8.142 | 19,070 | -0.13(-1.59%) |
Jan 23, 2003 | 7.938 | 8.279 | 7.848 | 8.273 | 30,902 | +0.37(+4.62%) |
Jan 22, 2003 | 7.938 | 7.968 | 7.848 | 7.908 | 4,732 | -0.19(-2.36%) |
Jan 21, 2003 | 7.938 | 8.261 | 7.908 | 8.099 | 20,740 | +0.14(+1.80%) |
Jan 17, 2003 | 7.842 | 8.052 | 7.842 | 7.956 | 6,820 | -0.07(-0.89%) |
Jan 16, 2003 | 8.076 | 8.082 | 8.022 | 8.028 | 2,088 | -0.01(-0.07%) |
Jan 15, 2003 | 8.136 | 8.190 | 7.992 | 8.034 | 11,971 | -0.11(-1.32%) |
Jan 14, 2003 | 7.854 | 8.154 | 7.854 | 8.142 | 13,224 | +0.25(+3.19%) |
Jan 13, 2003 | 8.052 | 8.064 | 7.872 | 7.890 | 4,315 | +0.04(+0.45%) |
Jan 10, 2003 | 7.998 | 7.998 | 7.855 | 7.855 | 7,934 | -0.17(-2.08%) |
Jan 09, 2003 | 7.926 | 8.022 | 7.878 | 8.022 | 12,249 | +0.17(+2.13%) |
Jan 08, 2003 | 7.926 | 7.932 | 7.848 | 7.854 | 8,769 | -0.07(-0.91%) |
Jan 07, 2003 | 8.022 | 8.022 | 7.782 | 7.926 | 15,172 | -0.04(-0.45%) |
Jan 06, 2003 | 7.818 | 8.040 | 7.765 | 7.962 | 3,062 | +0.09(+1.14%) |
Jan 03, 2003 | 8.064 | 8.064 | 7.782 | 7.872 | 4,315 | -0.05(-0.61%) |