Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 8.011 | 8.044 | 7.854 | 8.018 | 769,467 | -0.10(-1.21%) |
Mar 28, 2003 | 8.007 | 8.151 | 8.007 | 8.116 | 864,824 | -0.15(-1.78%) |
Mar 27, 2003 | 8.267 | 8.287 | 8.182 | 8.264 | 366,323 | -0.18(-2.10%) |
Mar 26, 2003 | 8.415 | 8.456 | 8.391 | 8.441 | 456,015 | -0.02(-0.26%) |
Mar 25, 2003 | 8.355 | 8.492 | 8.355 | 8.463 | 672,221 | +0.00(+0.05%) |
Mar 24, 2003 | 8.484 | 8.501 | 8.429 | 8.459 | 315,339 | -0.12(-1.41%) |
Mar 21, 2003 | 8.571 | 8.601 | 8.543 | 8.579 | 1,617,297 | +0.11(+1.25%) |
Mar 20, 2003 | 8.516 | 8.533 | 8.427 | 8.473 | 878,042 | -0.16(-1.82%) |
Mar 19, 2003 | 8.670 | 8.715 | 8.572 | 8.630 | 295,513 | -0.04(-0.46%) |
Mar 18, 2003 | 8.616 | 8.701 | 8.570 | 8.670 | 728,869 | +0.08(+0.94%) |
Mar 17, 2003 | 8.357 | 8.618 | 8.357 | 8.590 | 371,987 | +0.16(+1.95%) |
Mar 14, 2003 | 8.382 | 8.463 | 8.323 | 8.426 | 400,311 | +0.03(+0.32%) |
Mar 13, 2003 | 8.252 | 8.400 | 8.236 | 8.399 | 553,261 | +0.31(+3.89%) |
Mar 12, 2003 | 8.161 | 8.165 | 7.843 | 8.085 | 540,987 | -0.14(-1.73%) |
Mar 11, 2003 | 8.226 | 8.256 | 8.160 | 8.227 | 336,110 | -0.03(-0.31%) |
Mar 10, 2003 | 8.303 | 8.338 | 8.251 | 8.252 | 1,278,354 | -0.04(-0.54%) |
Mar 07, 2003 | 8.092 | 8.297 | 8.092 | 8.297 | 575,920 | +0.18(+2.19%) |
Mar 06, 2003 | 8.124 | 8.201 | 8.082 | 8.119 | 746,808 | -0.10(-1.22%) |
Mar 05, 2003 | 8.275 | 8.299 | 8.149 | 8.219 | 723,204 | -0.26(-3.12%) |
Mar 04, 2003 | 8.648 | 8.648 | 8.484 | 8.484 | 1,441,689 | -0.19(-2.17%) |
Mar 03, 2003 | 8.754 | 8.807 | 8.650 | 8.673 | 1,655,062 | +0.06(+0.71%) |
Feb 28, 2003 | 8.526 | 8.659 | 8.490 | 8.611 | 728,869 | +0.11(+1.33%) |
Feb 27, 2003 | 8.579 | 8.588 | 8.463 | 8.498 | 876,154 | -0.09(-1.01%) |
Feb 26, 2003 | 8.542 | 8.653 | 8.500 | 8.585 | 487,171 | +0.03(+0.37%) |
Feb 25, 2003 | 8.537 | 8.572 | 8.426 | 8.553 | 390,870 | -0.11(-1.28%) |
Feb 24, 2003 | 8.717 | 8.791 | 8.632 | 8.664 | 407,864 | +0.00(+0.05%) |
Feb 21, 2003 | 8.526 | 8.702 | 8.516 | 8.660 | 537,210 | +0.19(+2.20%) |
Feb 20, 2003 | 8.640 | 8.640 | 8.327 | 8.473 | 350,272 | +0.10(+1.23%) |
Feb 19, 2003 | 8.428 | 8.458 | 8.315 | 8.371 | 198,267 | -0.07(-0.79%) |
Feb 18, 2003 | 8.447 | 8.519 | 8.410 | 8.437 | 662,780 | +0.30(+3.72%) |
Feb 14, 2003 | 8.138 | 8.217 | 8.036 | 8.134 | 475,842 | -0.05(-0.66%) |
Feb 13, 2003 | 8.133 | 8.224 | 8.053 | 8.188 | 322,893 | -0.06(-0.69%) |
Feb 12, 2003 | 8.283 | 8.353 | 8.235 | 8.246 | 314,395 | -0.08(-1.02%) |
Feb 11, 2003 | 8.219 | 8.415 | 8.203 | 8.330 | 506,998 | -0.03(-0.32%) |
Feb 10, 2003 | 8.320 | 8.447 | 8.288 | 8.357 | 396,535 | +0.02(+0.22%) |
Feb 07, 2003 | 8.346 | 8.357 | 8.254 | 8.339 | 548,540 | -0.02(-0.22%) |
Feb 06, 2003 | 8.335 | 8.575 | 8.249 | 8.357 | 2,113,910 | -0.12(-1.38%) |
Feb 05, 2003 | 8.335 | 8.575 | 8.315 | 8.473 | 1,249,086 | +0.21(+2.51%) |
Feb 04, 2003 | 8.287 | 8.315 | 8.204 | 8.266 | 1,335,946 | +0.04(+0.53%) |
Feb 03, 2003 | 7.986 | 8.283 | 7.980 | 8.222 | 954,517 | +0.37(+4.76%) |
Jan 31, 2003 | 7.838 | 7.976 | 7.800 | 7.848 | 938,466 | -0.14(-1.79%) |
Jan 30, 2003 | 7.880 | 7.991 | 7.732 | 7.991 | 617,462 | +0.20(+2.63%) |
Jan 29, 2003 | 7.748 | 7.854 | 7.594 | 7.787 | 492,836 | -0.24(-2.94%) |
Jan 28, 2003 | 7.883 | 8.041 | 7.873 | 8.023 | 402,200 | +0.31(+4.02%) |
Jan 27, 2003 | 7.614 | 7.752 | 7.603 | 7.713 | 884,651 | -0.22(-2.71%) |
Jan 24, 2003 | 8.007 | 8.007 | 7.864 | 7.928 | 942,243 | -0.09(-1.15%) |
Jan 23, 2003 | 7.966 | 8.055 | 7.925 | 8.020 | 651,450 | +0.08(+0.99%) |
Jan 22, 2003 | 7.944 | 7.982 | 7.909 | 7.942 | 543,819 | -0.28(-3.46%) |
Jan 21, 2003 | 8.320 | 8.357 | 8.227 | 8.227 | 183,161 | -0.10(-1.18%) |
Jan 17, 2003 | 8.282 | 8.378 | 8.263 | 8.325 | 564,590 | +0.10(+1.24%) |
Jan 16, 2003 | 8.292 | 8.334 | 8.177 | 8.223 | 498,501 | -0.20(-2.41%) |
Jan 15, 2003 | 8.430 | 8.434 | 8.297 | 8.427 | 513,607 | -0.27(-3.09%) |
Jan 14, 2003 | 8.683 | 8.696 | 8.632 | 8.696 | 236,977 | +0.03(+0.31%) |
Jan 13, 2003 | 8.738 | 8.758 | 8.643 | 8.669 | 221,870 | +0.06(+0.73%) |
Jan 10, 2003 | 8.540 | 8.632 | 8.533 | 8.607 | 303,066 | +0.04(+0.47%) |
Jan 09, 2003 | 8.576 | 8.664 | 8.536 | 8.567 | 211,485 | +0.01(+0.17%) |
Jan 08, 2003 | 8.737 | 8.737 | 8.542 | 8.552 | 295,513 | -0.27(-3.04%) |
Jan 07, 2003 | 8.786 | 8.865 | 8.722 | 8.820 | 213,373 | -0.06(-0.63%) |
Jan 06, 2003 | 8.749 | 8.876 | 8.712 | 8.876 | 391,814 | +0.05(+0.60%) |
Jan 03, 2003 | 8.685 | 8.827 | 8.659 | 8.823 | 291,736 | +0.10(+1.09%) |