Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 8.826 | 8.826 | 8.717 | 8.766 | 67,812 | -0.12(-1.37%) |
Mar 28, 2003 | 8.837 | 8.894 | 8.828 | 8.888 | 56,962 | +0.08(+0.88%) |
Mar 27, 2003 | 8.682 | 8.870 | 8.675 | 8.810 | 113,472 | +0.10(+1.09%) |
Mar 26, 2003 | 8.793 | 8.793 | 8.698 | 8.715 | 178,572 | -0.04(-0.51%) |
Mar 25, 2003 | 8.744 | 8.832 | 8.684 | 8.759 | 160,489 | +0.09(+1.02%) |
Mar 24, 2003 | 8.737 | 8.821 | 8.605 | 8.671 | 82,279 | -0.12(-1.38%) |
Mar 21, 2003 | 8.863 | 8.863 | 8.742 | 8.793 | 197,560 | -0.05(-0.53%) |
Mar 20, 2003 | 8.782 | 8.879 | 8.680 | 8.839 | 122,062 | +0.06(+0.68%) |
Mar 19, 2003 | 8.748 | 8.779 | 8.717 | 8.779 | 119,802 | +0.02(+0.23%) |
Mar 18, 2003 | 8.627 | 8.759 | 8.529 | 8.759 | 301,991 | +0.14(+1.59%) |
Mar 17, 2003 | 8.527 | 8.653 | 8.527 | 8.622 | 84,087 | +0.10(+1.19%) |
Mar 14, 2003 | 8.481 | 8.587 | 8.450 | 8.521 | 63,743 | -0.00(-0.03%) |
Mar 13, 2003 | 8.538 | 8.578 | 8.465 | 8.523 | 42,495 | +0.07(+0.86%) |
Mar 12, 2003 | 8.461 | 8.463 | 8.339 | 8.450 | 56,510 | -0.18(-2.13%) |
Mar 11, 2003 | 8.740 | 8.740 | 8.633 | 8.633 | 68,716 | -0.06(-0.74%) |
Mar 10, 2003 | 8.759 | 8.815 | 8.680 | 8.698 | 172,243 | -0.12(-1.38%) |
Mar 07, 2003 | 8.715 | 8.855 | 8.695 | 8.819 | 70,524 | +0.00(+0.00%) |
Mar 06, 2003 | 8.837 | 8.848 | 8.784 | 8.819 | 48,372 | +0.00(+0.00%) |
Mar 05, 2003 | 8.755 | 8.841 | 8.746 | 8.819 | 104,431 | +0.05(+0.53%) |
Mar 04, 2003 | 8.759 | 8.813 | 8.740 | 8.773 | 116,637 | +0.02(+0.28%) |
Mar 03, 2003 | 8.804 | 8.839 | 8.748 | 8.748 | 123,418 | +0.03(+0.38%) |
Feb 28, 2003 | 8.744 | 8.813 | 8.715 | 8.715 | 28,933 | +0.03(+0.31%) |
Feb 27, 2003 | 8.782 | 8.819 | 8.689 | 8.689 | 38,427 | -0.09(-1.06%) |
Feb 26, 2003 | 8.737 | 8.826 | 8.713 | 8.782 | 45,660 | +0.01(+0.15%) |
Feb 25, 2003 | 8.775 | 8.888 | 8.680 | 8.768 | 135,624 | -0.01(-0.10%) |
Feb 24, 2003 | 8.693 | 8.835 | 8.693 | 8.777 | 205,697 | +0.06(+0.66%) |
Feb 21, 2003 | 8.618 | 8.737 | 8.613 | 8.720 | 167,270 | +0.15(+1.81%) |
Feb 20, 2003 | 8.627 | 8.633 | 8.532 | 8.565 | 65,552 | +0.03(+0.34%) |
Feb 19, 2003 | 8.582 | 8.582 | 8.529 | 8.536 | 27,577 | -0.05(-0.54%) |
Feb 18, 2003 | 8.494 | 8.582 | 8.452 | 8.582 | 58,318 | +0.13(+1.57%) |
Feb 14, 2003 | 8.357 | 8.450 | 8.304 | 8.450 | 30,741 | +0.13(+1.54%) |
Feb 13, 2003 | 8.372 | 8.417 | 8.242 | 8.321 | 108,047 | -0.04(-0.48%) |
Feb 12, 2003 | 8.516 | 8.569 | 8.341 | 8.361 | 119,802 | -0.15(-1.82%) |
Feb 11, 2003 | 8.607 | 8.658 | 8.476 | 8.516 | 97,649 | -0.07(-0.77%) |
Feb 10, 2003 | 8.536 | 8.582 | 8.463 | 8.582 | 35,714 | +0.13(+1.54%) |
Feb 07, 2003 | 8.582 | 8.582 | 8.434 | 8.452 | 128,391 | -0.12(-1.34%) |
Feb 06, 2003 | 8.605 | 8.605 | 8.467 | 8.567 | 39,783 | -0.02(-0.21%) |
Feb 05, 2003 | 8.737 | 8.737 | 8.571 | 8.585 | 69,620 | -0.11(-1.25%) |
Feb 04, 2003 | 8.505 | 8.702 | 8.483 | 8.693 | 426,314 | +0.11(+1.29%) |
Feb 03, 2003 | 8.549 | 8.594 | 8.509 | 8.582 | 79,566 | +0.05(+0.54%) |
Jan 31, 2003 | 8.339 | 8.536 | 8.295 | 8.536 | 70,524 | +0.11(+1.29%) |
Jan 30, 2003 | 8.543 | 8.629 | 8.357 | 8.428 | 464,289 | -0.12(-1.35%) |
Jan 29, 2003 | 8.273 | 8.552 | 8.273 | 8.543 | 84,087 | +0.31(+3.82%) |
Jan 28, 2003 | 8.173 | 8.299 | 8.131 | 8.229 | 59,222 | +0.12(+1.50%) |
Jan 27, 2003 | 8.244 | 8.302 | 8.021 | 8.107 | 513,114 | -0.29(-3.45%) |
Jan 24, 2003 | 8.472 | 8.512 | 8.317 | 8.397 | 195,752 | -0.12(-1.40%) |
Jan 23, 2003 | 8.516 | 8.554 | 8.461 | 8.516 | 44,756 | -0.01(-0.13%) |
Jan 22, 2003 | 8.439 | 8.582 | 8.383 | 8.527 | 169,079 | -0.01(-0.10%) |
Jan 21, 2003 | 8.726 | 8.726 | 8.536 | 8.536 | 159,133 | -0.23(-2.62%) |
Jan 17, 2003 | 8.782 | 8.804 | 8.715 | 8.766 | 47,920 | -0.07(-0.83%) |
Jan 16, 2003 | 8.810 | 8.870 | 8.773 | 8.839 | 53,345 | +0.08(+0.96%) |
Jan 15, 2003 | 8.715 | 8.757 | 8.667 | 8.755 | 99,006 | +0.08(+0.97%) |
Jan 14, 2003 | 8.731 | 8.731 | 8.642 | 8.671 | 48,372 | -0.03(-0.38%) |
Jan 13, 2003 | 8.768 | 8.768 | 8.627 | 8.704 | 300,183 | -0.02(-0.25%) |
Jan 10, 2003 | 8.746 | 8.788 | 8.680 | 8.726 | 374,324 | -0.10(-1.15%) |
Jan 09, 2003 | 8.671 | 8.830 | 8.671 | 8.828 | 74,593 | +0.15(+1.71%) |
Jan 08, 2003 | 8.737 | 8.757 | 8.642 | 8.680 | 651,903 | -0.04(-0.41%) |
Jan 07, 2003 | 8.936 | 8.947 | 8.698 | 8.715 | 194,847 | -0.31(-3.43%) |
Jan 06, 2003 | 8.981 | 9.080 | 8.959 | 9.025 | 125,227 | +0.08(+0.87%) |
Jan 03, 2003 | 8.970 | 8.978 | 8.894 | 8.947 | 87,704 | -0.01(-0.10%) |