Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 8.339 | 8.493 | 8.243 | 8.403 | 3,632,621 | +0.06(+0.74%) |
Mar 28, 2003 | 8.313 | 8.375 | 8.302 | 8.342 | 1,348,884 | +0.01(+0.08%) |
Mar 27, 2003 | 8.252 | 8.363 | 8.136 | 8.335 | 2,109,565 | +0.08(+1.00%) |
Mar 26, 2003 | 8.259 | 8.356 | 8.165 | 8.252 | 3,869,937 | +0.00(+0.00%) |
Mar 25, 2003 | 8.448 | 8.554 | 8.212 | 8.252 | 9,244,709 | -0.21(-2.45%) |
Mar 24, 2003 | 8.601 | 8.601 | 8.389 | 8.460 | 1,639,171 | -0.17(-1.92%) |
Mar 21, 2003 | 8.578 | 8.625 | 8.502 | 8.625 | 2,163,808 | +0.09(+1.11%) |
Mar 20, 2003 | 8.436 | 8.545 | 8.436 | 8.530 | 2,105,327 | -0.02(-0.28%) |
Mar 19, 2003 | 8.434 | 8.582 | 8.401 | 8.554 | 1,961,666 | +0.14(+1.71%) |
Mar 18, 2003 | 8.424 | 8.434 | 8.325 | 8.410 | 2,250,259 | +0.04(+0.54%) |
Mar 17, 2003 | 8.318 | 8.384 | 8.297 | 8.365 | 3,359,709 | +0.05(+0.57%) |
Mar 14, 2003 | 8.302 | 8.353 | 8.271 | 8.318 | 3,871,208 | +0.05(+0.57%) |
Mar 13, 2003 | 8.188 | 8.271 | 8.141 | 8.271 | 2,433,331 | +0.14(+1.74%) |
Mar 12, 2003 | 8.073 | 8.141 | 8.004 | 8.129 | 2,225,680 | +0.06(+0.70%) |
Mar 11, 2003 | 8.188 | 8.261 | 8.061 | 8.073 | 1,901,914 | -0.05(-0.67%) |
Mar 10, 2003 | 8.259 | 8.306 | 8.087 | 8.127 | 1,225,988 | -0.15(-1.82%) |
Mar 07, 2003 | 8.212 | 8.353 | 8.212 | 8.278 | 1,540,007 | -0.04(-0.45%) |
Mar 06, 2003 | 8.306 | 8.342 | 8.212 | 8.316 | 1,587,047 | -0.09(-1.09%) |
Mar 05, 2003 | 8.259 | 8.408 | 8.259 | 8.408 | 1,274,723 | +0.13(+1.63%) |
Mar 04, 2003 | 8.377 | 8.405 | 8.202 | 8.273 | 2,478,675 | -0.06(-0.68%) |
Mar 03, 2003 | 8.327 | 8.471 | 8.311 | 8.330 | 1,452,285 | +0.03(+0.37%) |
Feb 28, 2003 | 8.224 | 8.358 | 8.191 | 8.299 | 3,664,828 | +0.10(+1.27%) |
Feb 27, 2003 | 8.127 | 8.316 | 8.127 | 8.195 | 2,840,581 | +0.10(+1.28%) |
Feb 26, 2003 | 8.245 | 8.245 | 8.080 | 8.092 | 2,465,114 | -0.15(-1.83%) |
Feb 25, 2003 | 8.207 | 8.309 | 8.153 | 8.243 | 2,502,830 | +0.01(+0.17%) |
Feb 24, 2003 | 8.259 | 8.311 | 8.174 | 8.228 | 1,885,386 | -0.01(-0.09%) |
Feb 21, 2003 | 8.082 | 8.259 | 8.082 | 8.235 | 2,457,062 | +0.24(+2.95%) |
Feb 20, 2003 | 7.940 | 8.082 | 7.940 | 7.999 | 1,467,541 | +0.06(+0.74%) |
Feb 19, 2003 | 7.924 | 8.082 | 7.900 | 7.940 | 1,858,264 | +0.01(+0.15%) |
Feb 18, 2003 | 7.785 | 7.957 | 7.716 | 7.929 | 1,571,367 | +0.16(+2.03%) |
Feb 14, 2003 | 7.702 | 7.787 | 7.615 | 7.771 | 3,421,156 | +0.07(+0.89%) |
Feb 13, 2003 | 7.568 | 7.764 | 7.469 | 7.702 | 3,063,064 | +0.09(+1.15%) |
Feb 12, 2003 | 7.771 | 7.797 | 7.589 | 7.615 | 2,949,916 | -0.13(-1.74%) |
Feb 11, 2003 | 7.999 | 8.011 | 7.728 | 7.749 | 1,540,431 | -0.23(-2.93%) |
Feb 10, 2003 | 7.924 | 8.030 | 7.900 | 7.983 | 1,099,279 | +0.06(+0.74%) |
Feb 07, 2003 | 8.094 | 8.103 | 7.900 | 7.924 | 1,936,663 | -0.07(-0.89%) |
Feb 06, 2003 | 8.042 | 8.117 | 7.992 | 7.995 | 2,240,936 | -0.07(-0.88%) |
Feb 05, 2003 | 8.250 | 8.250 | 8.063 | 8.066 | 1,654,427 | -0.18(-2.20%) |
Feb 04, 2003 | 8.278 | 8.330 | 8.191 | 8.247 | 2,723,195 | -0.03(-0.37%) |
Feb 03, 2003 | 8.240 | 8.306 | 8.207 | 8.278 | 2,350,270 | +0.02(+0.23%) |
Jan 31, 2003 | 8.096 | 8.276 | 8.058 | 8.259 | 1,783,680 | +0.16(+2.01%) |
Jan 30, 2003 | 8.271 | 8.273 | 8.094 | 8.096 | 2,142,619 | -0.14(-1.69%) |
Jan 29, 2003 | 8.247 | 8.294 | 8.110 | 8.235 | 2,596,485 | -0.02(-0.26%) |
Jan 28, 2003 | 8.212 | 8.365 | 8.172 | 8.257 | 4,017,835 | +0.07(+0.81%) |
Jan 27, 2003 | 8.377 | 8.377 | 8.165 | 8.191 | 4,029,701 | -0.19(-2.23%) |
Jan 24, 2003 | 8.592 | 8.627 | 8.332 | 8.377 | 3,342,334 | -0.21(-2.47%) |
Jan 23, 2003 | 8.460 | 8.648 | 8.438 | 8.589 | 2,859,227 | +0.20(+2.42%) |
Jan 22, 2003 | 8.318 | 8.424 | 8.125 | 8.386 | 4,519,164 | -0.04(-0.45%) |
Jan 21, 2003 | 8.648 | 8.719 | 8.422 | 8.424 | 2,487,998 | -0.19(-2.19%) |
Jan 17, 2003 | 8.731 | 8.731 | 8.568 | 8.613 | 1,995,145 | -0.08(-0.95%) |
Jan 16, 2003 | 8.849 | 8.887 | 8.672 | 8.696 | 3,080,015 | -0.02(-0.27%) |
Jan 15, 2003 | 8.807 | 8.807 | 8.703 | 8.719 | 2,891,434 | -0.09(-0.99%) |
Jan 14, 2003 | 8.696 | 8.832 | 8.630 | 8.807 | 3,851,291 | +0.17(+2.00%) |
Jan 13, 2003 | 8.899 | 8.899 | 8.634 | 8.634 | 3,195,283 | -0.26(-2.94%) |
Jan 10, 2003 | 8.955 | 8.967 | 8.863 | 8.896 | 3,868,665 | +0.03(+0.32%) |
Jan 09, 2003 | 8.797 | 8.870 | 8.764 | 8.868 | 2,323,149 | +0.09(+1.08%) |
Jan 08, 2003 | 8.637 | 8.818 | 8.637 | 8.773 | 1,679,006 | +0.11(+1.25%) |
Jan 07, 2003 | 8.991 | 8.991 | 8.646 | 8.665 | 3,256,731 | -0.32(-3.60%) |
Jan 06, 2003 | 8.540 | 8.991 | 8.540 | 8.988 | 4,282,696 | +0.49(+5.81%) |
Jan 03, 2003 | 8.353 | 8.495 | 8.353 | 8.495 | 2,456,638 | +0.18(+2.16%) |