Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 9.446 | 9.526 | 9.257 | 9.408 | 1,909,162 | -0.08(-0.81%) |
Mar 28, 2003 | 9.419 | 9.583 | 9.391 | 9.485 | 1,941,620 | -0.13(-1.40%) |
Mar 27, 2003 | 9.616 | 9.734 | 9.512 | 9.619 | 1,859,199 | -0.18(-1.87%) |
Mar 26, 2003 | 9.674 | 9.882 | 9.641 | 9.803 | 2,480,999 | +0.16(+1.68%) |
Mar 25, 2003 | 9.446 | 9.734 | 9.413 | 9.641 | 1,782,614 | +0.24(+2.54%) |
Mar 24, 2003 | 9.542 | 9.597 | 9.402 | 9.402 | 2,626,146 | -0.37(-3.81%) |
Mar 21, 2003 | 9.723 | 9.858 | 9.652 | 9.775 | 4,379,586 | +0.29(+3.06%) |
Mar 20, 2003 | 9.391 | 9.597 | 9.317 | 9.485 | 5,248,282 | +0.02(+0.26%) |
Mar 19, 2003 | 9.323 | 9.474 | 9.285 | 9.460 | 8,258,449 | +0.49(+5.41%) |
Mar 18, 2003 | 8.934 | 9.010 | 8.840 | 8.975 | 4,089,291 | +0.04(+0.49%) |
Mar 17, 2003 | 8.583 | 9.145 | 8.563 | 8.931 | 5,371,912 | +0.29(+3.33%) |
Mar 14, 2003 | 8.676 | 8.744 | 8.618 | 8.643 | 5,877,011 | -0.04(-0.47%) |
Mar 13, 2003 | 8.404 | 8.684 | 8.289 | 8.684 | 5,751,921 | +0.46(+5.64%) |
Mar 12, 2003 | 8.185 | 8.248 | 8.064 | 8.221 | 6,201,587 | -0.21(-2.50%) |
Mar 11, 2003 | 8.363 | 8.555 | 8.344 | 8.432 | 4,984,245 | -0.14(-1.63%) |
Mar 10, 2003 | 8.580 | 8.720 | 8.555 | 8.572 | 3,197,619 | -0.32(-3.64%) |
Mar 07, 2003 | 8.816 | 8.947 | 8.788 | 8.895 | 1,679,041 | +0.07(+0.75%) |
Mar 06, 2003 | 8.753 | 8.939 | 8.722 | 8.829 | 1,531,341 | -0.11(-1.23%) |
Mar 05, 2003 | 8.956 | 9.054 | 8.870 | 8.939 | 1,588,233 | +0.04(+0.43%) |
Mar 04, 2003 | 9.038 | 9.038 | 8.901 | 8.901 | 1,468,614 | -0.14(-1.52%) |
Mar 03, 2003 | 9.068 | 9.131 | 8.966 | 9.038 | 3,382,882 | +0.23(+2.62%) |
Feb 28, 2003 | 8.673 | 8.884 | 8.659 | 8.807 | 2,821,986 | +0.10(+1.17%) |
Feb 27, 2003 | 8.706 | 8.791 | 8.511 | 8.706 | 5,495,543 | -0.09(-1.00%) |
Feb 26, 2003 | 8.802 | 8.964 | 8.761 | 8.794 | 3,546,264 | -0.23(-2.52%) |
Feb 25, 2003 | 8.980 | 9.049 | 8.810 | 9.021 | 3,934,661 | -0.10(-1.05%) |
Feb 24, 2003 | 9.309 | 9.353 | 9.101 | 9.117 | 3,125,774 | -0.32(-3.43%) |
Feb 21, 2003 | 9.446 | 9.556 | 9.241 | 9.441 | 2,694,709 | -0.00(-0.03%) |
Feb 20, 2003 | 9.446 | 9.474 | 9.320 | 9.444 | 1,675,759 | +0.01(+0.09%) |
Feb 19, 2003 | 9.515 | 9.515 | 9.350 | 9.435 | 2,905,500 | -0.20(-2.08%) |
Feb 18, 2003 | 9.446 | 9.699 | 9.438 | 9.636 | 2,809,586 | +0.16(+1.71%) |
Feb 14, 2003 | 9.301 | 9.540 | 9.296 | 9.474 | 2,315,064 | +0.18(+1.89%) |
Feb 13, 2003 | 9.285 | 9.309 | 9.145 | 9.298 | 2,951,452 | -0.09(-0.99%) |
Feb 12, 2003 | 9.364 | 9.474 | 9.364 | 9.391 | 2,820,527 | -0.02(-0.17%) |
Feb 11, 2003 | 9.460 | 9.501 | 9.345 | 9.408 | 2,303,394 | +0.08(+0.82%) |
Feb 10, 2003 | 9.350 | 9.391 | 9.197 | 9.331 | 3,089,305 | +0.15(+1.61%) |
Feb 07, 2003 | 9.153 | 9.232 | 9.117 | 9.183 | 3,628,685 | -0.13(-1.44%) |
Feb 06, 2003 | 9.943 | 9.943 | 9.139 | 9.317 | 3,699,800 | +0.04(+0.44%) |
Feb 05, 2003 | 9.339 | 9.378 | 9.145 | 9.276 | 3,111,551 | +0.09(+0.92%) |
Feb 04, 2003 | 9.186 | 9.317 | 9.158 | 9.191 | 4,452,524 | -0.20(-2.10%) |
Feb 03, 2003 | 9.350 | 9.419 | 9.323 | 9.389 | 2,849,338 | -0.03(-0.29%) |
Jan 31, 2003 | 9.350 | 9.542 | 9.205 | 9.416 | 5,484,967 | +0.16(+1.75%) |
Jan 30, 2003 | 9.243 | 9.438 | 9.194 | 9.254 | 11,163,221 | +0.35(+3.91%) |
Jan 29, 2003 | 8.456 | 8.906 | 8.407 | 8.906 | 3,949,614 | +0.50(+5.94%) |
Jan 28, 2003 | 8.286 | 8.481 | 8.141 | 8.407 | 2,886,536 | +0.17(+2.10%) |
Jan 27, 2003 | 8.207 | 8.275 | 8.100 | 8.234 | 2,392,744 | -0.14(-1.70%) |
Jan 24, 2003 | 8.550 | 8.588 | 8.363 | 8.377 | 2,577,278 | -0.29(-3.29%) |
Jan 23, 2003 | 8.843 | 8.887 | 8.552 | 8.662 | 2,917,900 | -0.11(-1.25%) |
Jan 22, 2003 | 8.821 | 8.912 | 8.761 | 8.772 | 2,496,681 | -0.20(-2.23%) |
Jan 21, 2003 | 9.021 | 9.087 | 8.972 | 8.972 | 1,519,671 | -0.23(-2.47%) |
Jan 17, 2003 | 9.142 | 9.257 | 9.142 | 9.200 | 3,818,324 | +0.02(+0.21%) |
Jan 16, 2003 | 9.175 | 9.216 | 9.117 | 9.180 | 1,688,159 | +0.00(+0.00%) |
Jan 15, 2003 | 9.200 | 9.265 | 9.136 | 9.180 | 2,916,806 | +0.01(+0.12%) |
Jan 14, 2003 | 9.180 | 9.232 | 9.084 | 9.169 | 1,074,382 | -0.01(-0.09%) |
Jan 13, 2003 | 9.189 | 9.227 | 9.046 | 9.178 | 1,420,110 | -0.07(-0.71%) |
Jan 10, 2003 | 9.189 | 9.320 | 9.189 | 9.243 | 1,924,479 | +0.16(+1.72%) |
Jan 09, 2003 | 9.246 | 9.246 | 8.733 | 9.087 | 7,886,463 | -0.01(-0.15%) |
Jan 08, 2003 | 9.032 | 9.104 | 9.008 | 9.101 | 3,729,704 | -0.21(-2.30%) |
Jan 07, 2003 | 9.391 | 9.419 | 9.285 | 9.315 | 4,309,565 | -0.29(-3.00%) |
Jan 06, 2003 | 9.583 | 9.652 | 9.540 | 9.603 | 3,145,832 | +0.02(+0.20%) |
Jan 03, 2003 | 9.567 | 9.630 | 9.556 | 9.583 | 2,238,479 | +0.02(+0.20%) |