Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 10.58 | 10.81 | 10.35 | 10.77 | 685,046 | +0.12(+1.12%) |
Mar 28, 2003 | 10.54 | 10.79 | 10.54 | 10.66 | 412,192 | +0.03(+0.28%) |
Mar 27, 2003 | 10.43 | 10.71 | 10.41 | 10.63 | 476,641 | +0.00(+0.00%) |
Mar 26, 2003 | 10.55 | 10.69 | 10.46 | 10.63 | 395,728 | +0.08(+0.72%) |
Mar 25, 2003 | 10.36 | 10.64 | 10.36 | 10.55 | 481,861 | +0.16(+1.50%) |
Mar 24, 2003 | 10.46 | 10.54 | 10.30 | 10.39 | 1,147,432 | -0.51(-4.72%) |
Mar 21, 2003 | 10.58 | 10.99 | 10.53 | 10.91 | 1,111,694 | +0.33(+3.07%) |
Mar 20, 2003 | 10.09 | 10.66 | 10.03 | 10.58 | 1,620,459 | +0.38(+3.74%) |
Mar 19, 2003 | 10.29 | 10.32 | 9.978 | 10.20 | 3,552,321 | +0.88(+9.40%) |
Mar 18, 2003 | 9.075 | 9.324 | 9.075 | 9.324 | 981,993 | +0.33(+3.62%) |
Mar 17, 2003 | 8.251 | 9.002 | 8.248 | 8.998 | 859,319 | +0.65(+7.75%) |
Mar 14, 2003 | 8.344 | 8.467 | 8.268 | 8.351 | 728,212 | +0.03(+0.32%) |
Mar 13, 2003 | 8.294 | 8.344 | 8.248 | 8.324 | 494,911 | +0.12(+1.50%) |
Mar 12, 2003 | 8.218 | 8.265 | 8.099 | 8.202 | 440,501 | -0.00(-0.04%) |
Mar 11, 2003 | 8.122 | 8.301 | 8.085 | 8.205 | 449,536 | +0.09(+1.06%) |
Mar 10, 2003 | 8.318 | 8.318 | 8.109 | 8.119 | 473,629 | -0.24(-2.86%) |
Mar 07, 2003 | 8.251 | 8.378 | 8.168 | 8.358 | 591,083 | +0.02(+0.28%) |
Mar 06, 2003 | 8.185 | 8.560 | 8.102 | 8.334 | 572,210 | +0.07(+0.84%) |
Mar 05, 2003 | 8.251 | 8.278 | 8.089 | 8.265 | 256,390 | +0.05(+0.57%) |
Mar 04, 2003 | 8.318 | 8.421 | 8.188 | 8.218 | 297,549 | -0.10(-1.20%) |
Mar 03, 2003 | 8.550 | 8.580 | 8.202 | 8.318 | 467,405 | -0.18(-2.11%) |
Feb 28, 2003 | 8.301 | 8.500 | 8.268 | 8.497 | 605,538 | +0.20(+2.36%) |
Feb 27, 2003 | 8.321 | 8.368 | 8.168 | 8.301 | 174,875 | -0.02(-0.20%) |
Feb 26, 2003 | 8.464 | 8.477 | 8.278 | 8.318 | 472,424 | -0.17(-1.96%) |
Feb 25, 2003 | 8.301 | 8.484 | 8.135 | 8.484 | 692,073 | +0.16(+1.95%) |
Feb 24, 2003 | 8.690 | 8.690 | 8.202 | 8.321 | 713,957 | -0.37(-4.24%) |
Feb 21, 2003 | 8.517 | 8.763 | 8.471 | 8.690 | 186,721 | +0.19(+2.23%) |
Feb 20, 2003 | 8.530 | 8.603 | 8.387 | 8.500 | 348,747 | -0.03(-0.31%) |
Feb 19, 2003 | 8.666 | 8.666 | 8.384 | 8.527 | 638,466 | -0.07(-0.81%) |
Feb 18, 2003 | 8.600 | 8.779 | 8.534 | 8.597 | 614,172 | +0.06(+0.74%) |
Feb 14, 2003 | 8.311 | 8.534 | 8.304 | 8.534 | 401,551 | +0.12(+1.38%) |
Feb 13, 2003 | 8.135 | 8.417 | 8.085 | 8.417 | 730,622 | +0.28(+3.47%) |
Feb 12, 2003 | 8.308 | 8.371 | 8.085 | 8.135 | 456,965 | -0.21(-2.51%) |
Feb 11, 2003 | 8.268 | 8.451 | 8.268 | 8.344 | 631,439 | +0.00(+0.04%) |
Feb 10, 2003 | 8.351 | 8.368 | 8.062 | 8.341 | 1,269,302 | -0.05(-0.63%) |
Feb 07, 2003 | 8.756 | 8.783 | 8.394 | 8.394 | 569,198 | -0.34(-3.88%) |
Feb 06, 2003 | 8.743 | 8.866 | 8.620 | 8.733 | 342,121 | -0.01(-0.11%) |
Feb 05, 2003 | 8.955 | 8.998 | 8.700 | 8.743 | 293,734 | -0.11(-1.28%) |
Feb 04, 2003 | 8.816 | 8.972 | 8.683 | 8.856 | 336,098 | +0.02(+0.19%) |
Feb 03, 2003 | 9.058 | 9.101 | 8.832 | 8.839 | 283,695 | -0.19(-2.10%) |
Jan 31, 2003 | 8.666 | 9.138 | 8.666 | 9.028 | 384,685 | +0.31(+3.58%) |
Jan 30, 2003 | 9.168 | 9.174 | 8.716 | 8.716 | 502,340 | -0.43(-4.75%) |
Jan 29, 2003 | 8.896 | 9.231 | 8.832 | 9.151 | 559,962 | +0.21(+2.30%) |
Jan 28, 2003 | 8.982 | 8.998 | 8.716 | 8.945 | 544,904 | +0.03(+0.34%) |
Jan 27, 2003 | 8.832 | 8.915 | 8.583 | 8.915 | 442,509 | +0.00(+0.00%) |
Jan 24, 2003 | 9.214 | 9.247 | 8.909 | 8.915 | 367,218 | -0.27(-2.96%) |
Jan 23, 2003 | 9.131 | 9.287 | 8.995 | 9.188 | 460,779 | +0.11(+1.21%) |
Jan 22, 2003 | 9.164 | 9.214 | 8.915 | 9.078 | 639,269 | -0.13(-1.37%) |
Jan 21, 2003 | 9.297 | 9.364 | 9.164 | 9.204 | 287,510 | -0.10(-1.11%) |
Jan 17, 2003 | 9.497 | 9.523 | 9.218 | 9.307 | 622,203 | -0.20(-2.06%) |
Jan 16, 2003 | 9.712 | 9.878 | 9.437 | 9.503 | 288,313 | -0.13(-1.31%) |
Jan 15, 2003 | 9.862 | 9.878 | 9.626 | 9.629 | 326,661 | -0.26(-2.65%) |
Jan 14, 2003 | 9.729 | 9.951 | 9.712 | 9.892 | 383,079 | +0.13(+1.29%) |
Jan 13, 2003 | 9.779 | 10.09 | 9.712 | 9.765 | 549,723 | +0.07(+0.72%) |
Jan 10, 2003 | 9.663 | 9.829 | 9.530 | 9.696 | 290,923 | -0.04(-0.41%) |
Jan 09, 2003 | 9.672 | 10.05 | 9.672 | 9.736 | 605,338 | +0.10(+1.00%) |
Jan 08, 2003 | 9.656 | 9.845 | 9.570 | 9.639 | 588,473 | -0.05(-0.51%) |
Jan 07, 2003 | 9.762 | 9.795 | 9.513 | 9.689 | 492,903 | -0.01(-0.14%) |
Jan 06, 2003 | 9.506 | 9.882 | 9.407 | 9.702 | 408,578 | +0.25(+2.60%) |
Jan 03, 2003 | 9.599 | 9.603 | 9.314 | 9.457 | 278,877 | -0.14(-1.45%) |