Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 9.482 | 9.640 | 8.990 | 9.463 | 327,866 | -0.12(-1.23%) |
Mar 28, 2003 | 9.345 | 9.630 | 9.246 | 9.581 | 387,848 | +0.18(+1.88%) |
Mar 27, 2003 | 9.325 | 9.512 | 9.246 | 9.404 | 748,755 | -0.02(-0.21%) |
Mar 26, 2003 | 9.472 | 9.571 | 9.345 | 9.423 | 161,035 | -0.15(-1.54%) |
Mar 25, 2003 | 9.551 | 9.718 | 9.305 | 9.571 | 412,959 | +0.03(+0.31%) |
Mar 24, 2003 | 10.13 | 10.13 | 9.394 | 9.541 | 593,819 | -0.65(-6.37%) |
Mar 21, 2003 | 9.886 | 10.19 | 9.640 | 10.19 | 670,982 | +0.40(+4.12%) |
Mar 20, 2003 | 9.640 | 9.876 | 9.345 | 9.787 | 282,727 | +0.23(+2.37%) |
Mar 19, 2003 | 9.659 | 9.836 | 9.541 | 9.561 | 256,904 | -0.20(-2.02%) |
Mar 18, 2003 | 9.738 | 9.846 | 9.492 | 9.758 | 284,455 | +0.28(+2.90%) |
Mar 17, 2003 | 9.049 | 9.551 | 8.892 | 9.482 | 304,788 | +0.33(+3.66%) |
Mar 14, 2003 | 9.423 | 9.581 | 9.010 | 9.148 | 306,211 | -0.08(-0.85%) |
Mar 13, 2003 | 9.246 | 9.531 | 9.059 | 9.226 | 322,579 | +0.08(+0.86%) |
Mar 12, 2003 | 8.784 | 9.197 | 8.784 | 9.148 | 588,126 | +0.36(+4.14%) |
Mar 11, 2003 | 8.902 | 9.197 | 8.676 | 8.784 | 410,315 | +0.04(+0.45%) |
Mar 10, 2003 | 9.020 | 9.020 | 8.548 | 8.744 | 357,348 | -0.30(-3.37%) |
Mar 07, 2003 | 8.656 | 9.492 | 8.656 | 9.049 | 530,889 | +0.34(+3.95%) |
Mar 06, 2003 | 8.479 | 9.010 | 8.459 | 8.705 | 678,200 | +0.15(+1.72%) |
Mar 05, 2003 | 8.459 | 8.813 | 8.420 | 8.558 | 356,332 | +0.21(+2.47%) |
Mar 04, 2003 | 8.440 | 8.558 | 8.351 | 8.351 | 319,428 | -0.11(-1.28%) |
Mar 03, 2003 | 8.508 | 8.597 | 8.410 | 8.459 | 495,408 | -0.03(-0.35%) |
Feb 28, 2003 | 8.538 | 8.626 | 8.420 | 8.489 | 852,757 | +0.05(+0.58%) |
Feb 27, 2003 | 8.272 | 8.607 | 8.164 | 8.440 | 527,229 | +0.17(+2.02%) |
Feb 26, 2003 | 8.213 | 8.282 | 8.125 | 8.272 | 473,245 | +0.12(+1.45%) |
Feb 25, 2003 | 8.754 | 8.764 | 8.154 | 8.154 | 519,299 | -0.61(-6.96%) |
Feb 24, 2003 | 8.361 | 9.000 | 7.869 | 8.764 | 426,073 | -0.44(-4.81%) |
Feb 21, 2003 | 9.030 | 9.256 | 8.902 | 9.207 | 156,562 | +0.23(+2.52%) |
Feb 20, 2003 | 9.177 | 9.197 | 8.843 | 8.981 | 184,316 | -0.17(-1.83%) |
Feb 19, 2003 | 9.148 | 9.236 | 9.059 | 9.148 | 143,854 | +0.02(+0.22%) |
Feb 18, 2003 | 8.951 | 9.177 | 8.951 | 9.128 | 343,522 | +0.32(+3.69%) |
Feb 14, 2003 | 9.167 | 9.197 | 8.804 | 8.804 | 254,566 | -0.27(-2.93%) |
Feb 13, 2003 | 9.158 | 9.305 | 8.794 | 9.069 | 291,775 | -0.09(-0.97%) |
Feb 12, 2003 | 9.689 | 9.807 | 9.148 | 9.158 | 230,167 | -0.68(-6.90%) |
Feb 11, 2003 | 9.689 | 9.846 | 9.541 | 9.836 | 195,398 | +0.15(+1.52%) |
Feb 10, 2003 | 9.394 | 9.728 | 9.148 | 9.689 | 400,556 | +0.26(+2.71%) |
Feb 07, 2003 | 9.984 | 10.03 | 9.433 | 9.433 | 222,135 | -0.39(-4.00%) |
Feb 06, 2003 | 9.925 | 10.03 | 9.689 | 9.826 | 208,614 | -0.06(-0.60%) |
Feb 05, 2003 | 9.925 | 10.01 | 9.738 | 9.886 | 267,477 | +0.01(+0.10%) |
Feb 04, 2003 | 10.03 | 10.13 | 9.738 | 9.876 | 293,910 | -0.26(-2.52%) |
Feb 03, 2003 | 10.26 | 10.32 | 10.01 | 10.13 | 219,492 | -0.03(-0.29%) |
Jan 31, 2003 | 9.964 | 10.32 | 9.935 | 10.16 | 203,734 | +0.10(+0.98%) |
Jan 30, 2003 | 10.38 | 10.38 | 9.876 | 10.06 | 412,349 | -0.28(-2.66%) |
Jan 29, 2003 | 9.886 | 10.57 | 9.738 | 10.34 | 406,249 | +0.26(+2.54%) |
Jan 28, 2003 | 10.03 | 10.32 | 10.01 | 10.08 | 718,052 | +0.20(+1.99%) |
Jan 27, 2003 | 10.27 | 10.27 | 9.748 | 9.886 | 344,335 | -0.38(-3.74%) |
Jan 24, 2003 | 10.30 | 10.33 | 9.925 | 10.27 | 285,370 | -0.03(-0.29%) |
Jan 23, 2003 | 10.33 | 10.60 | 10.23 | 10.30 | 354,400 | -0.15(-1.41%) |
Jan 22, 2003 | 10.88 | 10.92 | 10.38 | 10.45 | 262,293 | -0.53(-4.84%) |
Jan 21, 2003 | 11.09 | 11.26 | 10.96 | 10.98 | 244,603 | -0.01(-0.09%) |
Jan 17, 2003 | 11.05 | 11.16 | 10.82 | 10.99 | 283,744 | -0.09(-0.80%) |
Jan 16, 2003 | 11.23 | 11.51 | 11.02 | 11.08 | 702,294 | -0.65(-5.54%) |
Jan 15, 2003 | 11.77 | 11.84 | 11.26 | 11.72 | 934,495 | -0.34(-2.85%) |
Jan 14, 2003 | 11.95 | 12.18 | 11.80 | 12.07 | 321,969 | +0.09(+0.74%) |
Jan 13, 2003 | 12.37 | 12.39 | 11.80 | 11.98 | 268,087 | -0.20(-1.62%) |
Jan 10, 2003 | 12.10 | 12.30 | 12.05 | 12.18 | 388,254 | +0.06(+0.49%) |
Jan 09, 2003 | 11.76 | 12.21 | 11.71 | 12.12 | 421,498 | +0.36(+3.10%) |
Jan 08, 2003 | 11.95 | 12.04 | 11.71 | 11.75 | 271,951 | -0.23(-1.89%) |
Jan 07, 2003 | 11.75 | 12.18 | 11.75 | 11.98 | 601,444 | +0.23(+1.92%) |
Jan 06, 2003 | 11.30 | 11.75 | 11.23 | 11.75 | 357,857 | +0.50(+4.46%) |
Jan 03, 2003 | 12.02 | 12.02 | 11.23 | 11.25 | 544,614 | -0.80(-6.61%) |