Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 10.82 | 11.20 | 10.72 | 10.72 | 81,524 | -0.40(-3.58%) |
Mar 28, 2003 | 10.78 | 11.20 | 10.77 | 11.12 | 42,645 | +0.33(+3.06%) |
Mar 27, 2003 | 10.88 | 10.91 | 10.63 | 10.79 | 40,037 | +0.16(+1.46%) |
Mar 26, 2003 | 10.49 | 10.68 | 10.39 | 10.64 | 50,684 | -0.01(-0.05%) |
Mar 25, 2003 | 10.46 | 10.72 | 10.46 | 10.64 | 32,226 | -0.01(-0.09%) |
Mar 24, 2003 | 10.03 | 10.67 | 9.987 | 10.65 | 49,360 | -0.05(-0.43%) |
Mar 21, 2003 | 10.51 | 10.70 | 10.51 | 10.70 | 97,190 | +0.38(+3.70%) |
Mar 20, 2003 | 9.926 | 10.32 | 9.914 | 10.32 | 20,801 | +0.22(+2.17%) |
Mar 19, 2003 | 10.06 | 10.29 | 9.921 | 10.10 | 29,943 | +0.16(+1.57%) |
Mar 18, 2003 | 10.04 | 10.42 | 9.926 | 9.941 | 52,435 | -0.20(-1.96%) |
Mar 17, 2003 | 9.610 | 10.21 | 9.610 | 10.14 | 46,937 | +0.46(+4.77%) |
Mar 14, 2003 | 9.676 | 9.912 | 9.627 | 9.678 | 34,138 | +0.05(+0.53%) |
Mar 13, 2003 | 9.382 | 9.800 | 9.382 | 9.627 | 35,580 | +0.15(+1.62%) |
Mar 12, 2003 | 9.250 | 9.596 | 9.250 | 9.474 | 31,670 | +0.13(+1.41%) |
Mar 11, 2003 | 9.399 | 9.574 | 9.322 | 9.343 | 36,608 | -0.02(-0.18%) |
Mar 10, 2003 | 9.515 | 9.540 | 9.345 | 9.360 | 22,829 | -0.09(-0.90%) |
Mar 07, 2003 | 9.345 | 9.530 | 9.250 | 9.445 | 69,310 | +0.14(+1.52%) |
Mar 06, 2003 | 9.277 | 9.430 | 9.277 | 9.304 | 13,162 | +0.00(+0.03%) |
Mar 05, 2003 | 9.241 | 9.428 | 9.241 | 9.301 | 53,268 | -0.07(-0.73%) |
Mar 04, 2003 | 9.481 | 9.579 | 9.238 | 9.369 | 89,054 | +0.06(+0.63%) |
Mar 03, 2003 | 9.688 | 9.839 | 9.238 | 9.311 | 80,621 | -0.29(-3.04%) |
Feb 28, 2003 | 9.299 | 9.688 | 9.177 | 9.603 | 108,798 | +0.18(+1.88%) |
Feb 27, 2003 | 9.238 | 9.586 | 8.728 | 9.426 | 238,575 | +0.80(+9.24%) |
Feb 26, 2003 | 9.039 | 9.379 | 8.497 | 8.628 | 186,952 | +0.12(+1.40%) |
Feb 25, 2003 | 8.480 | 8.611 | 8.480 | 8.509 | 69,721 | -0.04(-0.48%) |
Feb 24, 2003 | 8.509 | 8.567 | 8.509 | 8.550 | 40,105 | +0.04(+0.49%) |
Feb 21, 2003 | 8.463 | 8.562 | 8.448 | 8.509 | 27,765 | -0.05(-0.57%) |
Feb 20, 2003 | 8.397 | 8.560 | 8.292 | 8.557 | 80,210 | +0.13(+1.59%) |
Feb 19, 2003 | 8.606 | 8.606 | 8.416 | 8.424 | 106,124 | -0.18(-2.06%) |
Feb 18, 2003 | 8.528 | 8.652 | 8.482 | 8.601 | 45,041 | +0.07(+0.83%) |
Feb 14, 2003 | 8.268 | 8.543 | 8.268 | 8.531 | 25,708 | +0.17(+2.04%) |
Feb 13, 2003 | 8.353 | 8.448 | 8.307 | 8.361 | 76,302 | -0.09(-1.06%) |
Feb 12, 2003 | 8.506 | 8.528 | 8.431 | 8.450 | 114,145 | -0.06(-0.69%) |
Feb 11, 2003 | 8.460 | 8.582 | 8.460 | 8.509 | 45,247 | +0.05(+0.55%) |
Feb 10, 2003 | 8.409 | 8.509 | 8.409 | 8.463 | 51,828 | +0.03(+0.32%) |
Feb 07, 2003 | 8.409 | 8.519 | 8.409 | 8.436 | 194,150 | -0.02(-0.29%) |
Feb 06, 2003 | 8.421 | 8.584 | 8.421 | 8.460 | 125,457 | -0.22(-2.52%) |
Feb 05, 2003 | 8.630 | 8.703 | 8.448 | 8.679 | 91,111 | +0.15(+1.74%) |
Feb 04, 2003 | 8.628 | 8.628 | 8.280 | 8.531 | 285,878 | -0.02(-0.26%) |
Feb 03, 2003 | 8.387 | 8.630 | 8.387 | 8.553 | 283,616 | +0.10(+1.24%) |
Jan 31, 2003 | 8.144 | 8.487 | 8.144 | 8.448 | 179,137 | +0.01(+0.09%) |
Jan 30, 2003 | 10.25 | 8.995 | 8.023 | 8.441 | 832,076 | -1.81(-17.65%) |
Jan 29, 2003 | 10.15 | 10.56 | 10.07 | 10.25 | 69,721 | +0.05(+0.52%) |
Jan 28, 2003 | 10.23 | 10.49 | 9.997 | 10.20 | 89,465 | +0.02(+0.17%) |
Jan 27, 2003 | 10.64 | 10.74 | 10.15 | 10.18 | 83,295 | -0.46(-4.36%) |
Jan 24, 2003 | 10.82 | 11.04 | 10.60 | 10.64 | 182,633 | -0.30(-2.76%) |
Jan 23, 2003 | 10.92 | 11.07 | 10.80 | 10.94 | 163,711 | +0.19(+1.81%) |
Jan 22, 2003 | 10.68 | 10.75 | 10.68 | 10.75 | 66,430 | -0.01(-0.13%) |
Jan 21, 2003 | 10.70 | 11.10 | 10.70 | 10.76 | 125,457 | -0.02(-0.18%) |
Jan 17, 2003 | 10.70 | 10.90 | 10.70 | 10.78 | 123,195 | -0.09(-0.80%) |
Jan 16, 2003 | 11.27 | 11.27 | 10.75 | 10.87 | 78,565 | -0.39(-3.50%) |
Jan 15, 2003 | 11.49 | 11.62 | 11.18 | 11.27 | 67,459 | -0.33(-2.85%) |
Jan 14, 2003 | 11.19 | 11.61 | 11.19 | 11.60 | 62,111 | +0.35(+3.09%) |
Jan 13, 2003 | 11.35 | 11.63 | 11.19 | 11.25 | 110,032 | -0.39(-3.34%) |
Jan 10, 2003 | 11.56 | 11.86 | 11.55 | 11.64 | 70,749 | -0.09(-0.79%) |
Jan 09, 2003 | 11.21 | 11.79 | 11.20 | 11.73 | 103,039 | +0.52(+4.64%) |
Jan 08, 2003 | 11.21 | 11.36 | 11.18 | 11.21 | 78,976 | -0.16(-1.41%) |
Jan 07, 2003 | 11.28 | 11.43 | 11.28 | 11.37 | 66,430 | +0.07(+0.64%) |
Jan 06, 2003 | 11.44 | 11.69 | 11.27 | 11.30 | 199,909 | -0.49(-4.16%) |
Jan 03, 2003 | 11.49 | 11.85 | 11.43 | 11.79 | 45,041 | +0.39(+3.39%) |