Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 9.856 | 9.981 | 9.488 | 9.665 | 169,812 | -0.30(-3.03%) |
Mar 28, 2003 | 9.937 | 10.37 | 9.856 | 9.966 | 115,972 | -0.15(-1.53%) |
Mar 27, 2003 | 9.797 | 10.16 | 9.753 | 10.12 | 123,178 | +0.15(+1.55%) |
Mar 26, 2003 | 10.11 | 10.22 | 9.834 | 9.966 | 94,899 | -0.18(-1.81%) |
Mar 25, 2003 | 10.04 | 10.25 | 9.937 | 10.15 | 175,930 | +0.04(+0.36%) |
Mar 24, 2003 | 10.00 | 10.25 | 9.819 | 10.11 | 263,487 | +0.18(+1.78%) |
Mar 21, 2003 | 10.15 | 10.15 | 9.856 | 9.937 | 178,377 | -0.18(-1.75%) |
Mar 20, 2003 | 9.804 | 10.11 | 9.746 | 10.11 | 142,076 | +0.20(+2.00%) |
Mar 19, 2003 | 9.922 | 9.922 | 9.775 | 9.915 | 176,338 | +0.07(+0.67%) |
Mar 18, 2003 | 9.819 | 9.900 | 9.584 | 9.849 | 217,125 | +0.07(+0.68%) |
Mar 17, 2003 | 9.738 | 9.856 | 9.554 | 9.782 | 185,855 | +0.04(+0.45%) |
Mar 14, 2003 | 9.724 | 9.944 | 9.635 | 9.738 | 167,228 | +0.03(+0.30%) |
Mar 13, 2003 | 9.856 | 9.907 | 9.569 | 9.709 | 110,806 | -0.08(-0.83%) |
Mar 12, 2003 | 9.385 | 9.819 | 9.341 | 9.790 | 208,288 | +0.33(+3.50%) |
Mar 11, 2003 | 9.319 | 9.554 | 9.231 | 9.459 | 133,919 | +0.10(+1.10%) |
Mar 10, 2003 | 9.657 | 9.665 | 9.223 | 9.356 | 110,806 | -0.30(-3.12%) |
Mar 07, 2003 | 9.415 | 9.731 | 9.194 | 9.657 | 194,284 | +0.21(+2.26%) |
Mar 06, 2003 | 9.496 | 9.635 | 9.209 | 9.444 | 186,942 | -0.08(-0.85%) |
Mar 05, 2003 | 9.746 | 9.746 | 9.304 | 9.525 | 194,828 | -0.17(-1.75%) |
Mar 04, 2003 | 9.488 | 9.893 | 9.194 | 9.694 | 443,360 | +0.01(+0.08%) |
Mar 03, 2003 | 11.77 | 11.77 | 9.687 | 9.687 | 808,409 | -2.07(-17.64%) |
Feb 28, 2003 | 11.62 | 12.02 | 11.62 | 11.76 | 203,665 | -0.08(-0.68%) |
Feb 27, 2003 | 11.40 | 11.84 | 11.40 | 11.84 | 123,586 | +0.43(+3.74%) |
Feb 26, 2003 | 11.44 | 11.56 | 11.29 | 11.42 | 83,070 | -0.10(-0.89%) |
Feb 25, 2003 | 11.12 | 11.60 | 11.12 | 11.52 | 102,920 | +0.18(+1.62%) |
Feb 24, 2003 | 11.29 | 11.43 | 11.25 | 11.33 | 131,743 | -0.11(-0.96%) |
Feb 21, 2003 | 11.22 | 11.50 | 11.22 | 11.44 | 64,988 | +0.04(+0.32%) |
Feb 20, 2003 | 11.22 | 11.45 | 11.21 | 11.41 | 62,812 | +0.04(+0.39%) |
Feb 19, 2003 | 11.03 | 11.47 | 11.03 | 11.36 | 186,263 | +0.15(+1.38%) |
Feb 18, 2003 | 11.29 | 11.36 | 11.14 | 11.21 | 136,230 | -0.05(-0.46%) |
Feb 14, 2003 | 11.14 | 11.47 | 11.14 | 11.26 | 140,309 | +0.01(+0.07%) |
Feb 13, 2003 | 10.89 | 11.36 | 10.89 | 11.25 | 238,199 | +0.18(+1.66%) |
Feb 12, 2003 | 11.11 | 11.47 | 11.07 | 11.07 | 177,697 | -0.16(-1.44%) |
Feb 11, 2003 | 10.92 | 11.24 | 10.92 | 11.23 | 162,470 | +0.27(+2.48%) |
Feb 10, 2003 | 10.78 | 10.96 | 10.74 | 10.96 | 117,060 | +0.10(+0.95%) |
Feb 07, 2003 | 10.89 | 11.03 | 10.86 | 10.86 | 158,799 | -0.10(-0.94%) |
Feb 06, 2003 | 10.96 | 11.17 | 10.87 | 10.96 | 124,130 | -0.11(-1.00%) |
Feb 05, 2003 | 10.92 | 11.14 | 10.89 | 11.07 | 188,982 | +0.07(+0.67%) |
Feb 04, 2003 | 11.19 | 11.19 | 10.96 | 11.00 | 67,435 | -0.02(-0.20%) |
Feb 03, 2003 | 11.19 | 11.19 | 10.92 | 11.02 | 71,106 | -0.17(-1.51%) |
Jan 31, 2003 | 10.81 | 11.29 | 10.76 | 11.19 | 144,659 | +0.33(+3.05%) |
Jan 30, 2003 | 10.79 | 10.96 | 10.77 | 10.86 | 231,401 | +0.08(+0.75%) |
Jan 29, 2003 | 10.63 | 10.84 | 10.52 | 10.78 | 255,058 | +0.03(+0.27%) |
Jan 28, 2003 | 10.68 | 10.89 | 10.64 | 10.75 | 123,586 | +0.08(+0.76%) |
Jan 27, 2003 | 10.59 | 10.85 | 10.59 | 10.66 | 95,306 | -0.06(-0.55%) |
Jan 24, 2003 | 10.89 | 10.94 | 10.72 | 10.72 | 222,835 | -0.24(-2.15%) |
Jan 23, 2003 | 11.22 | 11.34 | 10.96 | 10.96 | 251,931 | -0.26(-2.36%) |
Jan 22, 2003 | 11.11 | 11.47 | 11.11 | 11.22 | 113,117 | +0.00(+0.00%) |
Jan 21, 2003 | 11.45 | 11.53 | 11.22 | 11.22 | 126,577 | -0.21(-1.80%) |
Jan 17, 2003 | 11.22 | 11.58 | 11.22 | 11.43 | 122,090 | -0.01(-0.06%) |
Jan 16, 2003 | 11.53 | 11.66 | 11.44 | 11.44 | 111,485 | -0.11(-0.96%) |
Jan 15, 2003 | 11.64 | 11.65 | 11.51 | 11.55 | 195,916 | -0.11(-0.95%) |
Jan 14, 2003 | 11.55 | 11.78 | 11.55 | 11.66 | 253,018 | -0.04(-0.38%) |
Jan 13, 2003 | 11.69 | 11.84 | 11.69 | 11.70 | 208,696 | -0.07(-0.56%) |
Jan 10, 2003 | 11.69 | 11.94 | 11.69 | 11.77 | 128,480 | +0.00(+0.00%) |
Jan 09, 2003 | 11.62 | 12.00 | 11.62 | 11.77 | 185,991 | +0.17(+1.46%) |
Jan 08, 2003 | 11.30 | 11.69 | 11.29 | 11.60 | 153,497 | +0.11(+0.96%) |
Jan 07, 2003 | 11.58 | 11.71 | 11.34 | 11.49 | 122,498 | -0.25(-2.13%) |
Jan 06, 2003 | 11.38 | 11.91 | 11.38 | 11.74 | 138,677 | +0.19(+1.66%) |
Jan 03, 2003 | 11.50 | 11.87 | 11.50 | 11.55 | 110,942 | -0.16(-1.38%) |