Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 8.575 | 8.750 | 8.570 | 8.620 | 239,448 | +0.00(+0.00%) |
Mar 28, 2003 | 8.620 | 8.770 | 8.570 | 8.620 | 325,200 | +0.04(+0.52%) |
Mar 27, 2003 | 8.665 | 8.665 | 8.420 | 8.575 | 434,082 | +0.08(+1.00%) |
Mar 26, 2003 | 8.500 | 8.635 | 8.480 | 8.490 | 174,366 | -0.11(-1.28%) |
Mar 25, 2003 | 8.470 | 8.675 | 8.470 | 8.601 | 215,176 | +0.12(+1.42%) |
Mar 24, 2003 | 8.535 | 8.595 | 8.330 | 8.480 | 201,800 | -0.07(-0.82%) |
Mar 21, 2003 | 8.440 | 8.660 | 8.410 | 8.550 | 508,272 | +0.11(+1.24%) |
Mar 20, 2003 | 8.400 | 8.525 | 7.985 | 8.445 | 316,808 | -0.00(-0.06%) |
Mar 19, 2003 | 8.425 | 8.525 | 8.300 | 8.450 | 365,632 | +0.02(+0.18%) |
Mar 18, 2003 | 8.510 | 8.540 | 8.285 | 8.434 | 226,200 | -0.09(-1.00%) |
Mar 17, 2003 | 8.050 | 8.520 | 8.050 | 8.520 | 520,850 | +0.43(+5.38%) |
Mar 14, 2003 | 8.110 | 8.175 | 8.055 | 8.085 | 542,040 | -0.01(-0.19%) |
Mar 13, 2003 | 7.900 | 8.175 | 7.900 | 8.100 | 619,200 | +0.17(+2.21%) |
Mar 12, 2003 | 7.750 | 7.945 | 7.750 | 7.925 | 305,186 | +0.09(+1.21%) |
Mar 11, 2003 | 7.820 | 7.860 | 7.730 | 7.830 | 218,200 | -0.01(-0.19%) |
Mar 10, 2003 | 7.900 | 7.900 | 7.775 | 7.845 | 121,400 | -0.06(-0.70%) |
Mar 07, 2003 | 7.900 | 7.950 | 7.855 | 7.900 | 277,800 | +0.00(+0.00%) |
Mar 06, 2003 | 7.890 | 7.965 | 7.800 | 7.900 | 219,400 | +0.01(+0.06%) |
Mar 05, 2003 | 7.975 | 7.975 | 7.875 | 7.895 | 260,600 | -0.10(-1.25%) |
Mar 04, 2003 | 8.020 | 8.050 | 7.965 | 7.995 | 335,000 | -0.01(-0.12%) |
Mar 03, 2003 | 7.945 | 8.005 | 7.900 | 8.005 | 543,200 | +0.11(+1.33%) |
Feb 28, 2003 | 7.525 | 8.000 | 7.525 | 7.900 | 260,400 | +0.21(+2.66%) |
Feb 27, 2003 | 7.600 | 7.745 | 7.585 | 7.695 | 204,200 | +0.05(+0.65%) |
Feb 26, 2003 | 7.640 | 7.700 | 7.455 | 7.645 | 252,800 | -0.03(-0.39%) |
Feb 25, 2003 | 7.825 | 7.905 | 7.450 | 7.675 | 616,800 | -0.02(-0.26%) |
Feb 24, 2003 | 7.600 | 7.700 | 7.545 | 7.695 | 767,400 | -0.00(-0.06%) |
Feb 21, 2003 | 7.605 | 7.750 | 7.585 | 7.700 | 292,600 | +0.12(+1.52%) |
Feb 20, 2003 | 7.725 | 7.750 | 7.525 | 7.585 | 64,600 | -0.15(-1.94%) |
Feb 19, 2003 | 7.750 | 7.750 | 7.675 | 7.735 | 106,600 | +0.01(+0.13%) |
Feb 18, 2003 | 7.560 | 7.750 | 7.560 | 7.725 | 304,800 | +0.13(+1.78%) |
Feb 14, 2003 | 7.520 | 7.650 | 7.505 | 7.590 | 213,800 | +0.08(+1.07%) |
Feb 13, 2003 | 7.495 | 7.510 | 7.330 | 7.510 | 255,600 | +0.12(+1.69%) |
Feb 12, 2003 | 7.460 | 7.495 | 7.360 | 7.385 | 114,800 | -0.14(-1.86%) |
Feb 11, 2003 | 7.550 | 7.565 | 7.450 | 7.525 | 323,600 | +0.03(+0.33%) |
Feb 10, 2003 | 7.350 | 7.600 | 7.250 | 7.500 | 101,800 | +0.00(+0.00%) |
Feb 07, 2003 | 7.480 | 7.625 | 7.430 | 7.500 | 116,000 | +0.00(+0.07%) |
Feb 06, 2003 | 7.400 | 7.495 | 7.200 | 7.495 | 189,800 | +0.08(+1.08%) |
Feb 05, 2003 | 7.300 | 7.500 | 7.300 | 7.415 | 170,600 | +0.07(+0.88%) |
Feb 04, 2003 | 7.450 | 7.490 | 7.230 | 7.350 | 118,600 | -0.14(-1.87%) |
Feb 03, 2003 | 7.750 | 7.785 | 7.415 | 7.490 | 275,800 | -0.23(-2.98%) |
Jan 31, 2003 | 7.710 | 7.795 | 7.665 | 7.720 | 194,400 | -0.04(-0.45%) |
Jan 30, 2003 | 7.775 | 7.850 | 7.700 | 7.755 | 157,400 | -0.02(-0.26%) |
Jan 29, 2003 | 7.750 | 7.800 | 7.700 | 7.775 | 377,200 | -0.04(-0.58%) |
Jan 28, 2003 | 7.865 | 7.885 | 7.750 | 7.820 | 150,400 | +0.04(+0.51%) |
Jan 27, 2003 | 7.830 | 7.850 | 7.655 | 7.780 | 302,200 | -0.04(-0.58%) |
Jan 24, 2003 | 8.060 | 8.060 | 7.730 | 7.825 | 287,800 | -0.26(-3.22%) |
Jan 23, 2003 | 8.005 | 8.095 | 7.775 | 8.085 | 421,200 | +0.10(+1.19%) |
Jan 22, 2003 | 8.070 | 8.095 | 7.910 | 7.990 | 392,600 | -0.08(-1.05%) |
Jan 21, 2003 | 8.035 | 8.095 | 8.000 | 8.075 | 179,000 | -0.11(-1.34%) |
Jan 17, 2003 | 8.200 | 8.295 | 8.100 | 8.185 | 198,800 | -0.10(-1.27%) |
Jan 16, 2003 | 8.200 | 8.500 | 8.090 | 8.290 | 554,800 | +0.08(+0.97%) |
Jan 15, 2003 | 8.035 | 8.330 | 8.000 | 8.210 | 613,600 | +0.21(+2.63%) |
Jan 14, 2003 | 7.825 | 8.025 | 7.735 | 8.000 | 853,200 | +0.22(+2.89%) |
Jan 13, 2003 | 7.920 | 8.030 | 7.725 | 7.775 | 603,600 | -0.17(-2.14%) |
Jan 10, 2003 | 8.120 | 8.120 | 7.840 | 7.945 | 710,000 | -0.12(-1.55%) |
Jan 09, 2003 | 8.300 | 8.340 | 8.025 | 8.070 | 453,600 | -0.19(-2.24%) |
Jan 08, 2003 | 8.455 | 8.525 | 8.255 | 8.255 | 254,600 | -0.24(-2.88%) |
Jan 07, 2003 | 8.530 | 8.540 | 8.275 | 8.500 | 318,600 | -0.01(-0.12%) |
Jan 06, 2003 | 8.425 | 8.530 | 8.300 | 8.510 | 169,000 | -0.02(-0.18%) |
Jan 03, 2003 | 8.575 | 8.585 | 8.405 | 8.525 | 117,400 | -0.03(-0.29%) |