Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 9.388 | 9.507 | 9.266 | 9.358 | 370,050 | -0.15(-1.59%) |
Mar 28, 2003 | 9.522 | 9.614 | 9.407 | 9.510 | 346,705 | +0.00(+0.03%) |
Mar 27, 2003 | 9.461 | 9.602 | 9.271 | 9.507 | 532,204 | -0.01(-0.15%) |
Mar 26, 2003 | 9.570 | 9.614 | 9.358 | 9.522 | 755,559 | -0.04(-0.38%) |
Mar 25, 2003 | 9.400 | 9.673 | 9.339 | 9.558 | 832,219 | -0.06(-0.66%) |
Mar 24, 2003 | 9.802 | 9.802 | 9.490 | 9.622 | 473,210 | -0.30(-3.05%) |
Mar 21, 2003 | 9.629 | 9.936 | 9.617 | 9.924 | 725,274 | +0.36(+3.72%) |
Mar 20, 2003 | 9.544 | 9.670 | 9.346 | 9.568 | 462,484 | +0.03(+0.28%) |
Mar 19, 2003 | 9.422 | 9.568 | 9.412 | 9.541 | 457,752 | +0.12(+1.27%) |
Mar 18, 2003 | 9.478 | 9.478 | 9.302 | 9.422 | 509,805 | -0.05(-0.57%) |
Mar 17, 2003 | 9.293 | 9.485 | 9.168 | 9.475 | 557,757 | +0.19(+1.99%) |
Mar 14, 2003 | 9.385 | 9.544 | 9.273 | 9.290 | 523,686 | -0.02(-0.26%) |
Mar 13, 2003 | 9.132 | 9.363 | 9.041 | 9.314 | 519,585 | +0.29(+3.24%) |
Mar 12, 2003 | 8.880 | 9.056 | 8.880 | 9.022 | 614,227 | +0.14(+1.56%) |
Mar 11, 2003 | 8.815 | 9.022 | 8.778 | 8.883 | 1,121,824 | +0.07(+0.77%) |
Mar 10, 2003 | 8.876 | 8.900 | 8.690 | 8.815 | 1,059,676 | -0.14(-1.58%) |
Mar 07, 2003 | 8.778 | 9.044 | 8.773 | 8.956 | 486,776 | +0.16(+1.77%) |
Mar 06, 2003 | 8.778 | 8.827 | 8.717 | 8.800 | 593,406 | -0.01(-0.14%) |
Mar 05, 2003 | 8.729 | 8.900 | 8.710 | 8.812 | 1,006,992 | +0.05(+0.61%) |
Mar 04, 2003 | 9.127 | 9.127 | 8.727 | 8.759 | 1,207,002 | -0.37(-4.03%) |
Mar 03, 2003 | 9.168 | 9.317 | 9.117 | 9.127 | 381,092 | -0.03(-0.29%) |
Feb 28, 2003 | 9.193 | 9.195 | 8.951 | 9.153 | 234,712 | -0.04(-0.42%) |
Feb 27, 2003 | 9.275 | 9.302 | 8.997 | 9.193 | 665,334 | -0.05(-0.50%) |
Feb 26, 2003 | 9.412 | 9.424 | 9.222 | 9.239 | 408,223 | -0.19(-1.97%) |
Feb 25, 2003 | 9.193 | 9.446 | 9.175 | 9.424 | 430,621 | +0.20(+2.22%) |
Feb 24, 2003 | 9.446 | 9.446 | 9.200 | 9.219 | 419,264 | -0.23(-2.40%) |
Feb 21, 2003 | 9.336 | 9.551 | 9.266 | 9.446 | 445,448 | +0.11(+1.18%) |
Feb 20, 2003 | 9.485 | 9.524 | 9.302 | 9.336 | 310,426 | -0.16(-1.67%) |
Feb 19, 2003 | 9.583 | 9.631 | 9.475 | 9.495 | 351,753 | -0.14(-1.42%) |
Feb 18, 2003 | 9.363 | 9.729 | 9.334 | 9.631 | 1,182,080 | +0.24(+2.54%) |
Feb 14, 2003 | 9.071 | 9.436 | 9.063 | 9.392 | 523,686 | +0.32(+3.55%) |
Feb 13, 2003 | 9.193 | 9.227 | 8.958 | 9.071 | 897,207 | -0.13(-1.43%) |
Feb 12, 2003 | 9.241 | 9.327 | 9.163 | 9.202 | 647,983 | -0.09(-0.94%) |
Feb 11, 2003 | 9.424 | 9.480 | 9.283 | 9.290 | 675,113 | -0.14(-1.50%) |
Feb 10, 2003 | 9.339 | 9.461 | 9.302 | 9.431 | 705,399 | +0.14(+1.52%) |
Feb 07, 2003 | 9.463 | 9.517 | 9.290 | 9.290 | 353,646 | -0.15(-1.58%) |
Feb 06, 2003 | 9.729 | 9.824 | 9.400 | 9.439 | 577,947 | -0.32(-3.32%) |
Feb 05, 2003 | 9.595 | 9.770 | 9.558 | 9.763 | 721,803 | +0.20(+2.09%) |
Feb 04, 2003 | 9.527 | 9.580 | 9.473 | 9.563 | 317,997 | +0.02(+0.18%) |
Feb 03, 2003 | 9.631 | 9.800 | 9.546 | 9.546 | 509,490 | -0.09(-0.89%) |
Jan 31, 2003 | 9.461 | 9.634 | 9.436 | 9.631 | 533,781 | +0.17(+1.80%) |
Jan 30, 2003 | 9.753 | 9.753 | 9.446 | 9.461 | 2,239,863 | -0.30(-3.10%) |
Jan 29, 2003 | 9.522 | 9.797 | 9.461 | 9.763 | 558,388 | +0.22(+2.27%) |
Jan 28, 2003 | 9.556 | 9.631 | 9.497 | 9.546 | 577,632 | -0.02(-0.23%) |
Jan 27, 2003 | 9.607 | 9.705 | 9.536 | 9.568 | 961,879 | -0.16(-1.65%) |
Jan 24, 2003 | 9.948 | 9.948 | 9.656 | 9.729 | 657,447 | -0.22(-2.21%) |
Jan 23, 2003 | 9.675 | 9.948 | 9.563 | 9.948 | 500,972 | +0.27(+2.82%) |
Jan 22, 2003 | 9.826 | 9.900 | 9.649 | 9.675 | 417,371 | -0.15(-1.51%) |
Jan 21, 2003 | 10.07 | 10.13 | 9.812 | 9.824 | 559,334 | -0.19(-1.85%) |
Jan 17, 2003 | 10.09 | 10.15 | 10.000 | 10.01 | 593,406 | -0.11(-1.08%) |
Jan 16, 2003 | 9.778 | 10.18 | 9.778 | 10.12 | 649,560 | +0.33(+3.41%) |
Jan 15, 2003 | 9.961 | 9.963 | 9.778 | 9.785 | 769,125 | -0.18(-1.81%) |
Jan 14, 2003 | 9.924 | 10.02 | 9.831 | 9.965 | 724,958 | +0.02(+0.17%) |
Jan 13, 2003 | 9.936 | 10.05 | 9.905 | 9.948 | 853,041 | +0.12(+1.24%) |
Jan 10, 2003 | 9.653 | 9.934 | 9.619 | 9.826 | 629,685 | +0.16(+1.64%) |
Jan 09, 2003 | 9.790 | 9.997 | 9.661 | 9.668 | 1,171,354 | -0.05(-0.48%) |
Jan 08, 2003 | 9.595 | 9.863 | 9.573 | 9.714 | 610,126 | +0.11(+1.14%) |
Jan 07, 2003 | 9.583 | 9.734 | 9.531 | 9.605 | 442,925 | +0.02(+0.23%) |
Jan 06, 2003 | 9.473 | 9.692 | 9.368 | 9.583 | 563,751 | +0.11(+1.18%) |
Jan 03, 2003 | 9.792 | 9.807 | 9.424 | 9.470 | 550,501 | -0.32(-3.26%) |