Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 9.418 | 9.542 | 9.388 | 9.486 | 87,022 | -0.09(-0.92%) |
Mar 28, 2003 | 9.578 | 9.613 | 9.538 | 9.573 | 141,036 | -0.04(-0.46%) |
Mar 27, 2003 | 9.568 | 9.629 | 9.484 | 9.617 | 166,043 | +0.04(+0.42%) |
Mar 26, 2003 | 9.568 | 9.641 | 9.568 | 9.578 | 105,527 | -0.06(-0.58%) |
Mar 25, 2003 | 9.542 | 9.657 | 9.468 | 9.633 | 878,228 | +0.13(+1.32%) |
Mar 24, 2003 | 9.667 | 9.667 | 9.478 | 9.508 | 764,199 | -0.32(-3.22%) |
Mar 21, 2003 | 9.721 | 9.823 | 9.617 | 9.823 | 402,604 | +0.17(+1.72%) |
Mar 20, 2003 | 9.520 | 9.657 | 9.464 | 9.657 | 185,048 | +0.08(+0.84%) |
Mar 19, 2003 | 9.601 | 9.601 | 9.478 | 9.578 | 436,113 | +0.03(+0.36%) |
Mar 18, 2003 | 9.544 | 9.564 | 9.468 | 9.544 | 175,045 | +0.08(+0.89%) |
Mar 17, 2003 | 9.188 | 9.460 | 9.150 | 9.460 | 681,177 | +0.25(+2.76%) |
Mar 14, 2003 | 9.238 | 9.282 | 9.182 | 9.206 | 62,016 | +0.08(+0.85%) |
Mar 13, 2003 | 9.058 | 9.158 | 8.994 | 9.128 | 68,517 | +0.21(+2.38%) |
Mar 12, 2003 | 8.874 | 8.916 | 8.794 | 8.916 | 69,518 | +0.00(+0.02%) |
Mar 11, 2003 | 8.978 | 9.026 | 8.900 | 8.914 | 130,534 | -0.11(-1.20%) |
Mar 10, 2003 | 9.110 | 9.122 | 8.998 | 9.022 | 18,004 | -0.21(-2.27%) |
Mar 07, 2003 | 9.088 | 9.232 | 9.088 | 9.232 | 88,523 | +0.04(+0.48%) |
Mar 06, 2003 | 9.138 | 9.198 | 9.138 | 9.188 | 110,528 | -0.01(-0.11%) |
Mar 05, 2003 | 9.198 | 9.232 | 9.130 | 9.198 | 150,039 | +0.04(+0.39%) |
Mar 04, 2003 | 9.258 | 9.296 | 9.162 | 9.162 | 207,053 | -0.17(-1.84%) |
Mar 03, 2003 | 9.458 | 9.498 | 9.334 | 9.334 | 108,028 | -0.04(-0.43%) |
Feb 28, 2003 | 9.372 | 9.434 | 9.358 | 9.374 | 131,534 | +0.08(+0.86%) |
Feb 27, 2003 | 9.284 | 9.358 | 9.284 | 9.294 | 9,502 | +0.05(+0.50%) |
Feb 26, 2003 | 9.278 | 9.328 | 9.240 | 9.248 | 40,510 | -0.08(-0.90%) |
Feb 25, 2003 | 9.198 | 9.332 | 9.136 | 9.332 | 124,032 | +0.04(+0.45%) |
Feb 24, 2003 | 9.368 | 9.408 | 9.278 | 9.290 | 151,539 | -0.11(-1.15%) |
Feb 21, 2003 | 9.300 | 9.456 | 9.296 | 9.398 | 278,572 | +0.08(+0.88%) |
Feb 20, 2003 | 9.388 | 9.388 | 9.272 | 9.316 | 117,030 | +0.02(+0.17%) |
Feb 19, 2003 | 9.406 | 9.414 | 9.258 | 9.300 | 78,020 | -0.10(-1.11%) |
Feb 18, 2003 | 9.358 | 9.418 | 9.338 | 9.404 | 67,017 | +0.20(+2.19%) |
Feb 14, 2003 | 9.064 | 9.202 | 9.038 | 9.202 | 171,544 | +0.11(+1.17%) |
Feb 13, 2003 | 9.106 | 9.106 | 8.998 | 9.096 | 34,008 | -0.04(-0.46%) |
Feb 12, 2003 | 9.248 | 9.288 | 9.106 | 9.138 | 107,027 | -0.12(-1.30%) |
Feb 11, 2003 | 9.358 | 9.376 | 9.212 | 9.258 | 33,508 | -0.04(-0.43%) |
Feb 10, 2003 | 9.222 | 9.298 | 9.150 | 9.298 | 324,584 | +0.08(+0.91%) |
Feb 07, 2003 | 9.402 | 9.434 | 9.214 | 9.214 | 22,505 | -0.14(-1.54%) |
Feb 06, 2003 | 9.438 | 9.438 | 9.324 | 9.358 | 26,506 | -0.06(-0.64%) |
Feb 05, 2003 | 9.490 | 9.538 | 9.418 | 9.418 | 20,505 | +0.02(+0.21%) |
Feb 04, 2003 | 9.498 | 9.498 | 9.358 | 9.398 | 100,026 | -0.14(-1.47%) |
Feb 03, 2003 | 9.558 | 9.575 | 9.528 | 9.538 | 122,031 | +0.04(+0.42%) |
Jan 31, 2003 | 9.388 | 9.528 | 9.368 | 9.498 | 205,053 | +0.07(+0.74%) |
Jan 30, 2003 | 9.588 | 9.611 | 9.418 | 9.428 | 5,001,303 | -0.14(-1.46%) |
Jan 29, 2003 | 9.474 | 9.627 | 9.340 | 9.568 | 214,555 | +0.04(+0.46%) |
Jan 28, 2003 | 9.428 | 9.524 | 9.396 | 9.524 | 319,583 | +0.14(+1.45%) |
Jan 27, 2003 | 9.484 | 9.562 | 9.348 | 9.388 | 374,097 | -0.15(-1.57%) |
Jan 24, 2003 | 9.747 | 9.747 | 9.538 | 9.538 | 704,183 | -0.23(-2.31%) |
Jan 23, 2003 | 9.777 | 9.803 | 9.647 | 9.763 | 614,160 | +0.09(+0.89%) |
Jan 22, 2003 | 9.717 | 9.765 | 9.651 | 9.677 | 89,523 | -0.09(-0.90%) |
Jan 21, 2003 | 9.877 | 9.933 | 9.747 | 9.765 | 214,055 | -0.08(-0.85%) |
Jan 17, 2003 | 9.967 | 9.995 | 9.837 | 9.849 | 322,584 | -0.19(-1.93%) |
Jan 16, 2003 | 10.07 | 10.15 | 10.02 | 10.04 | 244,563 | +0.01(+0.12%) |
Jan 15, 2003 | 10.09 | 10.12 | 9.981 | 10.03 | 65,016 | -0.10(-1.03%) |
Jan 14, 2003 | 10.10 | 10.14 | 10.07 | 10.14 | 190,549 | +0.02(+0.16%) |
Jan 13, 2003 | 10.24 | 10.24 | 10.07 | 10.12 | 183,047 | -0.04(-0.41%) |
Jan 10, 2003 | 10.04 | 10.19 | 10.03 | 10.16 | 177,046 | +0.03(+0.34%) |
Jan 09, 2003 | 10.04 | 10.15 | 10.04 | 10.13 | 155,040 | +0.18(+1.79%) |
Jan 08, 2003 | 10.08 | 10.08 | 9.949 | 9.949 | 45,511 | -0.14(-1.43%) |
Jan 07, 2003 | 10.17 | 10.18 | 10.07 | 10.09 | 59,015 | -0.05(-0.51%) |
Jan 06, 2003 | 10.03 | 10.20 | 10.03 | 10.15 | 106,027 | +0.17(+1.68%) |
Jan 03, 2003 | 9.957 | 10.01 | 9.927 | 9.977 | 248,064 | -0.03(-0.30%) |