Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 9.056 | 9.080 | 9.034 | 9.036 | 212,450 | -0.06(-0.65%) |
Mar 28, 2003 | 9.096 | 9.096 | 9.096 | 9.096 | 877 | -0.01(-0.16%) |
Mar 27, 2003 | 9.031 | 9.131 | 9.031 | 9.110 | 21,069 | +0.05(+0.57%) |
Mar 26, 2003 | 9.126 | 9.126 | 9.059 | 9.059 | 17,557 | -0.05(-0.53%) |
Mar 25, 2003 | 9.046 | 9.161 | 9.046 | 9.107 | 105,347 | +0.13(+1.40%) |
Mar 24, 2003 | 9.164 | 9.164 | 8.982 | 8.982 | 86,911 | -0.20(-2.20%) |
Mar 21, 2003 | 9.204 | 9.204 | 9.148 | 9.183 | 19,313 | -0.04(-0.44%) |
Mar 20, 2003 | 9.130 | 9.224 | 9.079 | 9.224 | 136,951 | +0.12(+1.35%) |
Mar 19, 2003 | 9.141 | 9.141 | 9.093 | 9.101 | 13,168 | +0.00(+0.04%) |
Mar 18, 2003 | 8.929 | 9.098 | 8.929 | 9.098 | 10,534 | +0.09(+0.95%) |
Mar 17, 2003 | 8.913 | 9.034 | 8.913 | 9.012 | 106,225 | +0.16(+1.81%) |
Mar 14, 2003 | 8.828 | 8.869 | 8.828 | 8.852 | 12,290 | +0.01(+0.13%) |
Mar 13, 2003 | 8.834 | 8.840 | 8.795 | 8.840 | 13,168 | +0.09(+1.00%) |
Mar 12, 2003 | 8.760 | 8.760 | 8.676 | 8.753 | 482,842 | -0.20(-2.28%) |
Mar 11, 2003 | 8.987 | 9.050 | 8.957 | 8.957 | 44,772 | -0.03(-0.37%) |
Mar 10, 2003 | 9.153 | 9.153 | 8.989 | 8.990 | 23,703 | -0.17(-1.90%) |
Mar 07, 2003 | 9.101 | 9.164 | 9.080 | 9.164 | 83,400 | +0.02(+0.20%) |
Mar 06, 2003 | 9.153 | 9.180 | 9.115 | 9.146 | 28,092 | -0.05(-0.50%) |
Mar 05, 2003 | 9.187 | 9.191 | 9.158 | 9.191 | 167,678 | +0.06(+0.69%) |
Mar 04, 2003 | 9.172 | 9.188 | 9.129 | 9.129 | 623,305 | -0.10(-1.06%) |
Mar 03, 2003 | 9.243 | 9.244 | 9.203 | 9.227 | 7,023 | +0.03(+0.32%) |
Feb 28, 2003 | 9.147 | 9.197 | 9.147 | 9.197 | 6,145 | +0.07(+0.72%) |
Feb 27, 2003 | 9.186 | 9.200 | 9.126 | 9.131 | 18,435 | -0.02(-0.25%) |
Feb 26, 2003 | 9.135 | 9.154 | 9.131 | 9.154 | 6,145 | -0.03(-0.30%) |
Feb 25, 2003 | 9.233 | 9.233 | 9.118 | 9.181 | 7,901 | -0.05(-0.49%) |
Feb 24, 2003 | 9.217 | 9.238 | 9.198 | 9.227 | 22,825 | +0.06(+0.62%) |
Feb 21, 2003 | 8.999 | 9.179 | 8.999 | 9.170 | 20,191 | +0.18(+2.00%) |
Feb 20, 2003 | 9.014 | 9.015 | 8.990 | 8.990 | 3,511 | -0.01(-0.09%) |
Feb 19, 2003 | 8.986 | 8.998 | 8.986 | 8.998 | 17,557 | +0.03(+0.34%) |
Feb 18, 2003 | 8.919 | 9.012 | 8.919 | 8.967 | 6,145 | +0.13(+1.52%) |
Feb 14, 2003 | 8.811 | 8.839 | 8.811 | 8.832 | 19,313 | +0.08(+0.90%) |
Feb 13, 2003 | 8.811 | 8.817 | 8.737 | 8.754 | 22,825 | -0.05(-0.58%) |
Feb 12, 2003 | 8.953 | 8.953 | 8.805 | 8.805 | 28,970 | -0.18(-2.03%) |
Feb 11, 2003 | 8.999 | 8.999 | 8.973 | 8.987 | 2,633 | +0.05(+0.51%) |
Feb 10, 2003 | 8.919 | 8.997 | 8.919 | 8.942 | 49,162 | +0.02(+0.26%) |
Feb 07, 2003 | 8.999 | 9.011 | 8.919 | 8.919 | 19,313 | -0.08(-0.89%) |
Feb 06, 2003 | 9.039 | 9.039 | 8.946 | 8.999 | 14,046 | -0.10(-1.11%) |
Feb 05, 2003 | 9.192 | 9.198 | 9.100 | 9.100 | 28,092 | -0.07(-0.78%) |
Feb 04, 2003 | 9.034 | 9.175 | 9.034 | 9.172 | 258,979 | +0.10(+1.12%) |
Feb 03, 2003 | 9.027 | 9.073 | 9.027 | 9.071 | 37,749 | +0.04(+0.48%) |
Jan 31, 2003 | 8.817 | 9.067 | 8.817 | 9.027 | 30,726 | +0.09(+1.02%) |
Jan 30, 2003 | 9.039 | 9.072 | 8.936 | 8.936 | 702,316 | -0.10(-1.13%) |
Jan 29, 2003 | 8.771 | 9.065 | 8.771 | 9.039 | 88,667 | +0.22(+2.52%) |
Jan 28, 2003 | 8.697 | 8.817 | 8.697 | 8.817 | 453,871 | +0.09(+0.99%) |
Jan 27, 2003 | 8.817 | 8.846 | 8.658 | 8.730 | 118,515 | -0.23(-2.52%) |
Jan 24, 2003 | 9.010 | 9.040 | 8.951 | 8.956 | 53,551 | -0.16(-1.75%) |
Jan 23, 2003 | 9.044 | 9.143 | 9.044 | 9.115 | 10,534 | +0.05(+0.54%) |
Jan 22, 2003 | 8.999 | 9.083 | 8.929 | 9.066 | 73,743 | -0.01(-0.14%) |
Jan 21, 2003 | 9.215 | 9.215 | 9.079 | 9.079 | 65,842 | -0.24(-2.60%) |
Jan 17, 2003 | 9.352 | 9.363 | 9.313 | 9.321 | 7,023 | -0.06(-0.60%) |
Jan 16, 2003 | 9.284 | 9.377 | 9.284 | 9.377 | 16,680 | +0.08(+0.91%) |
Jan 15, 2003 | 9.227 | 9.301 | 9.219 | 9.293 | 19,313 | +0.05(+0.59%) |
Jan 14, 2003 | 9.295 | 9.295 | 9.227 | 9.238 | 12,290 | -0.04(-0.42%) |
Jan 13, 2003 | 9.312 | 9.312 | 9.225 | 9.277 | 27,214 | -0.05(-0.50%) |
Jan 10, 2003 | 9.295 | 9.323 | 9.295 | 9.323 | 5,267 | +0.03(+0.28%) |
Jan 09, 2003 | 9.187 | 9.297 | 9.187 | 9.297 | 3,511 | +0.13(+1.43%) |
Jan 08, 2003 | 9.227 | 9.262 | 9.166 | 9.166 | 22,825 | -0.14(-1.51%) |
Jan 07, 2003 | 9.494 | 9.494 | 9.292 | 9.306 | 67,597 | -0.28(-2.96%) |
Jan 06, 2003 | 9.506 | 9.608 | 9.506 | 9.590 | 22,825 | +0.14(+1.43%) |
Jan 03, 2003 | 9.477 | 9.477 | 9.440 | 9.454 | 14,046 | -0.01(-0.06%) |