Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 9.018 | 9.042 | 9.004 | 9.023 | 22,501 | -0.01(-0.11%) |
Mar 28, 2003 | 9.038 | 9.038 | 8.999 | 9.033 | 4,583 | -0.01(-0.16%) |
Mar 27, 2003 | 9.033 | 9.047 | 9.018 | 9.047 | 7,708 | +0.02(+0.21%) |
Mar 26, 2003 | 9.023 | 9.028 | 8.975 | 9.028 | 9,167 | -0.00(-0.05%) |
Mar 25, 2003 | 9.028 | 9.033 | 9.014 | 9.033 | 6,458 | +0.02(+0.21%) |
Mar 24, 2003 | 8.970 | 9.023 | 8.970 | 9.014 | 2,916 | -0.00(-0.05%) |
Mar 21, 2003 | 9.038 | 9.038 | 9.018 | 9.018 | 1,458 | -0.00(-0.05%) |
Mar 20, 2003 | 9.038 | 9.047 | 9.023 | 9.023 | 1,666 | -0.02(-0.27%) |
Mar 19, 2003 | 9.018 | 9.047 | 8.951 | 9.047 | 30,419 | +0.00(+0.05%) |
Mar 18, 2003 | 9.042 | 9.042 | 9.023 | 9.042 | 1,875 | -0.01(-0.16%) |
Mar 17, 2003 | 9.066 | 9.066 | 8.922 | 9.057 | 7,917 | -0.01(-0.16%) |
Mar 14, 2003 | 9.047 | 9.071 | 8.994 | 9.071 | 10,625 | +0.06(+0.64%) |
Mar 13, 2003 | 9.018 | 9.018 | 8.985 | 9.014 | 3,958 | -0.03(-0.37%) |
Mar 12, 2003 | 9.014 | 9.066 | 8.990 | 9.047 | 7,500 | -0.01(-0.16%) |
Mar 11, 2003 | 9.100 | 9.100 | 8.961 | 9.062 | 22,501 | -0.03(-0.32%) |
Mar 10, 2003 | 8.860 | 9.167 | 8.860 | 9.090 | 33,544 | +0.10(+1.07%) |
Mar 07, 2003 | 9.047 | 9.066 | 8.975 | 8.994 | 5,417 | -0.01(-0.11%) |
Mar 06, 2003 | 9.100 | 9.100 | 8.999 | 9.004 | 15,417 | -0.09(-1.00%) |
Mar 05, 2003 | 9.076 | 9.100 | 9.052 | 9.095 | 9,375 | +0.02(+0.21%) |
Mar 04, 2003 | 9.167 | 9.167 | 9.071 | 9.076 | 5,833 | -0.14(-1.51%) |
Mar 03, 2003 | 9.239 | 9.263 | 9.086 | 9.215 | 17,084 | +0.02(+0.21%) |
Feb 28, 2003 | 9.052 | 9.196 | 9.009 | 9.196 | 7,500 | +0.17(+1.86%) |
Feb 27, 2003 | 9.086 | 9.086 | 8.994 | 9.028 | 8,959 | -0.05(-0.53%) |
Feb 26, 2003 | 8.932 | 9.158 | 8.932 | 9.076 | 18,751 | +0.17(+1.89%) |
Feb 25, 2003 | 9.057 | 9.066 | 8.874 | 8.908 | 58,129 | -0.16(-1.80%) |
Feb 24, 2003 | 9.071 | 9.110 | 9.023 | 9.071 | 30,835 | -0.02(-0.26%) |
Feb 21, 2003 | 9.138 | 9.191 | 8.980 | 9.095 | 61,463 | -0.14(-1.51%) |
Feb 20, 2003 | 9.100 | 9.258 | 9.095 | 9.234 | 24,376 | +0.11(+1.16%) |
Feb 19, 2003 | 9.119 | 9.138 | 9.105 | 9.129 | 10,417 | -0.01(-0.11%) |
Feb 18, 2003 | 9.143 | 9.143 | 9.114 | 9.138 | 21,876 | +0.10(+1.06%) |
Feb 14, 2003 | 8.990 | 9.042 | 8.932 | 9.042 | 15,834 | +0.00(+0.05%) |
Feb 13, 2003 | 9.086 | 9.086 | 9.004 | 9.038 | 4,167 | -0.02(-0.26%) |
Feb 12, 2003 | 9.148 | 9.162 | 9.062 | 9.062 | 6,667 | -0.04(-0.42%) |
Feb 11, 2003 | 9.239 | 9.239 | 9.052 | 9.100 | 18,334 | -0.16(-1.76%) |
Feb 10, 2003 | 9.350 | 9.359 | 9.220 | 9.263 | 17,709 | -0.09(-0.92%) |
Feb 07, 2003 | 9.364 | 9.412 | 9.316 | 9.350 | 10,209 | -0.01(-0.15%) |
Feb 06, 2003 | 9.470 | 9.470 | 9.359 | 9.364 | 7,292 | -0.03(-0.31%) |
Feb 05, 2003 | 9.388 | 9.422 | 9.306 | 9.393 | 6,875 | +0.01(+0.15%) |
Feb 04, 2003 | 9.374 | 9.398 | 9.359 | 9.378 | 4,167 | +0.00(+0.05%) |
Feb 03, 2003 | 9.513 | 9.522 | 9.364 | 9.374 | 10,209 | -0.13(-1.41%) |
Jan 31, 2003 | 9.479 | 9.513 | 9.479 | 9.508 | 7,083 | +0.03(+0.30%) |
Jan 30, 2003 | 9.465 | 9.479 | 9.446 | 9.479 | 25,210 | +0.01(+0.10%) |
Jan 29, 2003 | 9.446 | 9.474 | 9.446 | 9.470 | 23,543 | +0.01(+0.15%) |
Jan 28, 2003 | 9.474 | 9.498 | 9.455 | 9.455 | 6,875 | -0.02(-0.25%) |
Jan 27, 2003 | 9.407 | 9.479 | 9.407 | 9.479 | 16,876 | +0.03(+0.30%) |
Jan 24, 2003 | 9.426 | 9.455 | 9.359 | 9.450 | 9,792 | +0.02(+0.25%) |
Jan 23, 2003 | 9.359 | 9.426 | 9.335 | 9.426 | 7,083 | +0.04(+0.46%) |
Jan 22, 2003 | 9.306 | 9.407 | 9.306 | 9.383 | 12,917 | +0.08(+0.88%) |
Jan 21, 2003 | 9.383 | 9.398 | 9.302 | 9.302 | 10,417 | -0.03(-0.36%) |
Jan 17, 2003 | 9.282 | 9.335 | 9.278 | 9.335 | 3,958 | +0.05(+0.52%) |
Jan 16, 2003 | 9.287 | 9.287 | 9.258 | 9.287 | 9,375 | +0.00(+0.00%) |
Jan 15, 2003 | 9.263 | 9.287 | 9.215 | 9.287 | 6,667 | +0.02(+0.26%) |
Jan 14, 2003 | 9.263 | 9.282 | 9.206 | 9.263 | 10,209 | +0.02(+0.21%) |
Jan 13, 2003 | 9.186 | 9.263 | 9.182 | 9.244 | 7,292 | +0.10(+1.05%) |
Jan 10, 2003 | 9.186 | 9.206 | 9.134 | 9.148 | 7,708 | +0.01(+0.11%) |
Jan 09, 2003 | 9.215 | 9.239 | 8.975 | 9.138 | 22,918 | -0.08(-0.83%) |
Jan 08, 2003 | 9.143 | 9.215 | 9.124 | 9.215 | 13,542 | +0.02(+0.26%) |
Jan 07, 2003 | 9.143 | 9.215 | 9.124 | 9.191 | 15,209 | +0.07(+0.79%) |
Jan 06, 2003 | 8.975 | 9.153 | 8.975 | 9.119 | 18,959 | +0.17(+1.93%) |
Jan 03, 2003 | 8.855 | 8.970 | 8.855 | 8.946 | 6,875 | +0.07(+0.76%) |