Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 8.133 | 8.444 | 8.133 | 8.284 | 3,435,000 | +0.09(+1.09%) |
Mar 28, 2003 | 8.444 | 8.444 | 8.111 | 8.196 | 37,200 | +0.02(+0.27%) |
Mar 27, 2003 | 8.267 | 8.444 | 8.036 | 8.173 | 17,850 | -0.20(-2.39%) |
Mar 26, 2003 | 8.702 | 8.702 | 8.169 | 8.373 | 80,700 | -0.44(-4.94%) |
Mar 25, 2003 | 8.556 | 8.822 | 8.556 | 8.809 | 2,205,000 | +0.05(+0.56%) |
Mar 24, 2003 | 8.889 | 9.000 | 8.760 | 8.760 | 34,650 | -0.08(-0.96%) |
Mar 21, 2003 | 8.889 | 9.098 | 8.758 | 8.844 | 151,350 | -0.04(-0.50%) |
Mar 20, 2003 | 8.489 | 8.889 | 8.444 | 8.889 | 37,309 | +0.31(+3.63%) |
Mar 19, 2003 | 8.196 | 8.693 | 8.196 | 8.578 | 12,150 | +0.38(+4.61%) |
Mar 18, 2003 | 8.071 | 8.444 | 8.071 | 8.200 | 20,700 | +0.03(+0.33%) |
Mar 17, 2003 | 7.831 | 8.173 | 7.511 | 8.173 | 21,300 | +0.44(+5.63%) |
Mar 14, 2003 | 7.822 | 7.827 | 7.698 | 7.738 | 4,800 | -0.08(-1.08%) |
Mar 13, 2003 | 7.596 | 7.822 | 7.596 | 7.822 | 6,900 | +0.32(+4.20%) |
Mar 12, 2003 | 7.738 | 7.778 | 7.427 | 7.507 | 358,800 | -0.33(-4.20%) |
Mar 11, 2003 | 7.822 | 7.836 | 7.782 | 7.836 | 15,150 | +0.01(+0.17%) |
Mar 10, 2003 | 7.782 | 7.831 | 7.778 | 7.822 | 10,800 | +0.02(+0.28%) |
Mar 07, 2003 | 8.000 | 8.018 | 7.796 | 7.800 | 8,850 | -0.30(-3.73%) |
Mar 06, 2003 | 7.813 | 8.444 | 7.813 | 8.102 | 25,800 | +0.28(+3.52%) |
Mar 05, 2003 | 7.920 | 7.920 | 7.822 | 7.827 | 6,450 | -0.13(-1.67%) |
Mar 04, 2003 | 7.973 | 8.076 | 7.951 | 7.960 | 39,450 | -0.08(-1.00%) |
Mar 03, 2003 | 8.316 | 8.316 | 7.933 | 8.040 | 40,800 | -0.23(-2.79%) |
Feb 28, 2003 | 7.862 | 8.400 | 7.804 | 8.271 | 26,550 | +0.25(+3.10%) |
Feb 27, 2003 | 7.649 | 8.022 | 7.649 | 8.022 | 28,050 | +0.23(+2.97%) |
Feb 26, 2003 | 7.862 | 7.898 | 7.600 | 7.791 | 72,300 | -0.08(-0.96%) |
Feb 25, 2003 | 8.022 | 8.022 | 7.756 | 7.867 | 69,600 | -0.13(-1.61%) |
Feb 24, 2003 | 7.956 | 8.049 | 7.956 | 7.996 | 4,500 | -0.00(-0.06%) |
Feb 21, 2003 | 8.151 | 8.151 | 7.960 | 8.000 | 34,200 | -0.18(-2.17%) |
Feb 20, 2003 | 7.996 | 8.222 | 7.973 | 8.178 | 15,600 | +0.18(+2.28%) |
Feb 19, 2003 | 8.022 | 8.044 | 7.778 | 7.996 | 49,650 | -0.03(-0.33%) |
Feb 18, 2003 | 8.067 | 8.067 | 7.978 | 8.022 | 14,100 | -0.06(-0.72%) |
Feb 14, 2003 | 8.018 | 8.116 | 7.947 | 8.080 | 2,550 | +0.12(+1.46%) |
Feb 13, 2003 | 7.982 | 8.116 | 7.956 | 7.964 | 14,100 | +0.01(+0.11%) |
Feb 12, 2003 | 7.911 | 7.978 | 7.853 | 7.956 | 16,050 | +0.02(+0.28%) |
Feb 11, 2003 | 7.822 | 7.951 | 7.822 | 7.933 | 18,300 | +0.07(+0.85%) |
Feb 10, 2003 | 7.778 | 7.889 | 7.778 | 7.867 | 9,150 | +0.07(+0.85%) |
Feb 07, 2003 | 7.778 | 7.844 | 7.769 | 7.800 | 16,500 | +0.01(+0.17%) |
Feb 06, 2003 | 7.800 | 7.822 | 7.756 | 7.787 | 31,050 | +0.00(+0.00%) |
Feb 05, 2003 | 7.800 | 7.800 | 7.636 | 7.787 | 19,500 | -0.02(-0.23%) |
Feb 04, 2003 | 7.911 | 7.911 | 7.467 | 7.804 | 44,100 | -0.13(-1.62%) |
Feb 03, 2003 | 7.969 | 8.164 | 7.933 | 7.933 | 24,750 | -0.07(-0.83%) |
Jan 31, 2003 | 7.867 | 8.000 | 7.778 | 8.000 | 45,000 | +0.15(+1.87%) |
Jan 30, 2003 | 8.022 | 8.067 | 7.853 | 7.853 | 19,488 | -0.17(-2.11%) |
Jan 29, 2003 | 7.822 | 8.093 | 7.822 | 8.022 | 170,400 | +0.12(+1.46%) |
Jan 28, 2003 | 8.089 | 8.089 | 7.782 | 7.907 | 60,750 | +0.02(+0.23%) |
Jan 27, 2003 | 7.827 | 7.907 | 7.604 | 7.889 | 24,000 | +0.06(+0.79%) |
Jan 24, 2003 | 8.004 | 8.080 | 7.827 | 7.827 | 16,050 | -0.22(-2.71%) |
Jan 23, 2003 | 7.951 | 8.089 | 7.951 | 8.044 | 6,600 | +0.07(+0.84%) |
Jan 22, 2003 | 8.062 | 8.080 | 7.978 | 7.978 | 8,850 | -0.10(-1.26%) |
Jan 21, 2003 | 8.324 | 8.324 | 8.049 | 8.080 | 7,950 | -0.18(-2.15%) |
Jan 17, 2003 | 8.249 | 8.249 | 8.227 | 8.258 | 6,000 | -0.10(-1.17%) |
Jan 16, 2003 | 8.178 | 8.356 | 8.178 | 8.356 | 110,250 | +0.12(+1.46%) |
Jan 15, 2003 | 8.218 | 8.271 | 7.978 | 8.235 | 367,050 | +0.01(+0.16%) |
Jan 14, 2003 | 8.240 | 8.333 | 8.044 | 8.222 | 7,500 | +0.10(+1.20%) |
Jan 13, 2003 | 8.440 | 8.440 | 8.049 | 8.124 | 10,650 | -0.03(-0.33%) |
Jan 10, 2003 | 8.231 | 8.356 | 8.053 | 8.151 | 4,650 | -0.17(-2.04%) |
Jan 09, 2003 | 8.382 | 8.400 | 8.254 | 8.320 | 5,100 | -0.04(-0.47%) |
Jan 08, 2003 | 8.547 | 8.547 | 8.222 | 8.360 | 20,100 | +0.04(+0.48%) |
Jan 07, 2003 | 8.627 | 8.742 | 8.320 | 8.320 | 9,300 | -0.43(-4.93%) |
Jan 06, 2003 | 8.631 | 8.756 | 8.622 | 8.751 | 8,100 | +0.08(+0.87%) |
Jan 03, 2003 | 8.867 | 8.867 | 8.569 | 8.676 | 21,900 | -0.08(-0.91%) |