Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 9.450 | 9.519 | 9.411 | 9.519 | 229,899 | -0.06(-0.68%) |
Mar 28, 2003 | 9.591 | 9.591 | 9.576 | 9.583 | 31,915 | +0.03(+0.31%) |
Mar 27, 2003 | 9.557 | 9.557 | 9.504 | 9.554 | 14,064 | -0.06(-0.60%) |
Mar 26, 2003 | 9.602 | 9.611 | 9.532 | 9.611 | 56,798 | +0.07(+0.72%) |
Mar 25, 2003 | 9.469 | 9.548 | 9.469 | 9.543 | 80,059 | +0.21(+2.30%) |
Mar 24, 2003 | 9.402 | 9.443 | 9.326 | 9.328 | 103,319 | -0.21(-2.21%) |
Mar 21, 2003 | 9.565 | 9.565 | 9.524 | 9.539 | 154,708 | +0.01(+0.14%) |
Mar 20, 2003 | 9.502 | 9.556 | 9.428 | 9.526 | 79,518 | +0.09(+0.90%) |
Mar 19, 2003 | 9.491 | 9.500 | 9.417 | 9.441 | 47,061 | +0.08(+0.85%) |
Mar 18, 2003 | 9.373 | 9.389 | 9.317 | 9.361 | 540,940 | +0.13(+1.38%) |
Mar 17, 2003 | 9.079 | 9.230 | 9.077 | 9.234 | 130,907 | +0.06(+0.71%) |
Mar 14, 2003 | 9.215 | 9.232 | 9.162 | 9.169 | 135,235 | +0.03(+0.32%) |
Mar 13, 2003 | 9.012 | 9.140 | 8.983 | 9.140 | 353,774 | +0.09(+0.94%) |
Mar 12, 2003 | 9.068 | 9.068 | 9.005 | 9.055 | 112,515 | -0.07(-0.79%) |
Mar 11, 2003 | 9.167 | 9.167 | 9.125 | 9.127 | 52,471 | -0.05(-0.58%) |
Mar 10, 2003 | 9.208 | 9.249 | 9.180 | 9.180 | 43,275 | -0.10(-1.12%) |
Mar 07, 2003 | 9.354 | 9.354 | 9.282 | 9.284 | 57,880 | -0.13(-1.37%) |
Mar 06, 2003 | 9.539 | 9.539 | 9.382 | 9.413 | 36,783 | -0.11(-1.18%) |
Mar 05, 2003 | 9.439 | 9.526 | 9.439 | 9.526 | 12,441 | +0.02(+0.19%) |
Mar 04, 2003 | 9.537 | 9.537 | 9.485 | 9.508 | 16,228 | -0.03(-0.33%) |
Mar 03, 2003 | 9.504 | 9.554 | 9.493 | 9.539 | 47,061 | +0.09(+0.92%) |
Feb 28, 2003 | 9.393 | 9.452 | 9.393 | 9.452 | 34,079 | +0.06(+0.61%) |
Feb 27, 2003 | 9.395 | 9.434 | 9.387 | 9.395 | 129,284 | +0.00(+0.00%) |
Feb 26, 2003 | 9.435 | 9.435 | 9.376 | 9.395 | 38,406 | +0.01(+0.08%) |
Feb 25, 2003 | 9.358 | 9.387 | 9.323 | 9.387 | 81,141 | -0.06(-0.65%) |
Feb 24, 2003 | 9.350 | 9.491 | 9.334 | 9.448 | 188,788 | +0.05(+0.55%) |
Feb 21, 2003 | 9.398 | 9.415 | 9.367 | 9.397 | 9,736 | +0.04(+0.47%) |
Feb 20, 2003 | 9.367 | 9.367 | 9.336 | 9.352 | 95,746 | -0.04(-0.47%) |
Feb 19, 2003 | 9.382 | 9.413 | 9.358 | 9.397 | 93,041 | -0.00(-0.04%) |
Feb 18, 2003 | 9.337 | 9.428 | 9.337 | 9.400 | 94,123 | +0.18(+1.90%) |
Feb 14, 2003 | 9.260 | 9.269 | 9.223 | 9.225 | 189,329 | -0.06(-0.68%) |
Feb 13, 2003 | 9.236 | 9.291 | 9.236 | 9.288 | 52,471 | -0.10(-1.08%) |
Feb 12, 2003 | 9.417 | 9.424 | 9.389 | 9.389 | 71,404 | +0.02(+0.18%) |
Feb 11, 2003 | 9.356 | 9.391 | 9.337 | 9.373 | 42,734 | -0.02(-0.26%) |
Feb 10, 2003 | 9.410 | 9.435 | 9.367 | 9.397 | 29,751 | -0.00(-0.04%) |
Feb 07, 2003 | 9.443 | 9.445 | 9.367 | 9.400 | 17,851 | +0.01(+0.12%) |
Feb 06, 2003 | 9.347 | 9.389 | 9.347 | 9.389 | 12,441 | -0.06(-0.63%) |
Feb 05, 2003 | 9.520 | 9.520 | 9.430 | 9.448 | 120,088 | -0.09(-0.95%) |
Feb 04, 2003 | 9.496 | 9.546 | 9.496 | 9.539 | 44,357 | +0.02(+0.21%) |
Feb 03, 2003 | 9.537 | 9.537 | 9.478 | 9.519 | 28,669 | -0.13(-1.36%) |
Jan 31, 2003 | 9.602 | 9.650 | 9.602 | 9.650 | 465,208 | +0.08(+0.87%) |
Jan 30, 2003 | 9.613 | 9.613 | 9.552 | 9.567 | 806,541 | -0.06(-0.63%) |
Jan 29, 2003 | 9.543 | 9.630 | 9.502 | 9.628 | 944,481 | +0.04(+0.44%) |
Jan 28, 2003 | 9.594 | 9.631 | 9.576 | 9.585 | 320,236 | -0.06(-0.67%) |
Jan 27, 2003 | 9.659 | 9.722 | 9.613 | 9.650 | 643,718 | -0.12(-1.21%) |
Jan 24, 2003 | 9.816 | 9.816 | 9.726 | 9.768 | 560,955 | -0.09(-0.92%) |
Jan 23, 2003 | 9.851 | 9.859 | 9.790 | 9.859 | 25,424 | +0.11(+1.18%) |
Jan 22, 2003 | 9.691 | 9.789 | 9.691 | 9.744 | 84,927 | -0.06(-0.62%) |
Jan 21, 2003 | 9.833 | 9.833 | 9.770 | 9.805 | 116,302 | -0.08(-0.84%) |
Jan 17, 2003 | 9.855 | 9.899 | 9.853 | 9.888 | 54,634 | -0.05(-0.48%) |
Jan 16, 2003 | 9.925 | 9.953 | 9.892 | 9.936 | 24,883 | -0.02(-0.19%) |
Jan 15, 2003 | 9.983 | 9.990 | 9.911 | 9.955 | 97,369 | +0.00(+0.02%) |
Jan 14, 2003 | 9.938 | 9.973 | 9.929 | 9.953 | 60,044 | +0.00(+0.04%) |
Jan 13, 2003 | 9.885 | 9.962 | 9.885 | 9.949 | 154,167 | +0.01(+0.13%) |
Jan 10, 2003 | 9.853 | 9.944 | 9.809 | 9.936 | 81,141 | +0.09(+0.96%) |
Jan 09, 2003 | 9.801 | 9.842 | 9.801 | 9.842 | 4,868 | +0.07(+0.76%) |
Jan 08, 2003 | 9.707 | 9.768 | 9.707 | 9.768 | 56,798 | +0.02(+0.25%) |
Jan 07, 2003 | 9.722 | 9.761 | 9.707 | 9.744 | 32,997 | -0.06(-0.64%) |
Jan 06, 2003 | 9.696 | 9.842 | 9.696 | 9.807 | 212,048 | +0.22(+2.31%) |
Jan 03, 2003 | 9.583 | 9.613 | 9.569 | 9.585 | 118,465 | +0.08(+0.80%) |