Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 7.423 | 8.830 | 7.423 | 8.594 | 18,691 | +0.97(+12.79%) |
Mar 28, 2003 | 7.383 | 7.619 | 7.383 | 7.619 | 914 | +0.14(+1.84%) |
Mar 27, 2003 | 7.482 | 7.482 | 7.482 | 7.482 | 0 | +0.00(+0.00%) |
Mar 26, 2003 | 7.201 | 7.629 | 6.989 | 7.482 | 8,724 | -0.26(-3.42%) |
Mar 25, 2003 | 7.137 | 7.746 | 7.137 | 7.746 | 1,751 | +0.41(+5.62%) |
Mar 24, 2003 | 7.235 | 7.618 | 7.235 | 7.334 | 8,736 | -0.13(-1.71%) |
Mar 21, 2003 | 7.334 | 7.472 | 7.235 | 7.462 | 9,853 | +0.04(+0.53%) |
Mar 20, 2003 | 7.285 | 7.423 | 7.285 | 7.423 | 12,189 | +0.11(+1.48%) |
Mar 19, 2003 | 7.196 | 7.442 | 7.196 | 7.314 | 7,628 | +0.22(+3.05%) |
Mar 18, 2003 | 7.029 | 7.107 | 6.842 | 7.098 | 18,665 | -0.09(-1.23%) |
Mar 17, 2003 | 7.442 | 7.452 | 6.989 | 7.186 | 4,875 | -0.12(-1.62%) |
Mar 14, 2003 | 7.363 | 7.600 | 7.137 | 7.304 | 335,223 | -0.46(-5.96%) |
Mar 13, 2003 | 7.944 | 7.944 | 7.600 | 7.767 | 3,250 | -0.44(-5.38%) |
Mar 12, 2003 | 8.515 | 8.663 | 7.944 | 8.209 | 13,408 | -0.38(-4.48%) |
Mar 11, 2003 | 8.751 | 8.761 | 8.594 | 8.594 | 1,320 | -0.08(-0.91%) |
Mar 10, 2003 | 8.702 | 8.791 | 8.535 | 8.673 | 6,399 | -0.03(-0.33%) |
Mar 07, 2003 | 7.787 | 8.771 | 7.787 | 8.701 | 9,040 | +0.28(+3.38%) |
Mar 06, 2003 | 7.009 | 8.614 | 7.009 | 8.417 | 23,973 | +1.28(+17.93%) |
Mar 05, 2003 | 7.039 | 7.137 | 6.940 | 7.137 | 6,196 | -0.34(-4.61%) |
Mar 04, 2003 | 7.639 | 7.639 | 7.482 | 7.482 | 1,930 | -0.25(-3.18%) |
Mar 03, 2003 | 7.895 | 7.915 | 7.728 | 7.728 | 7,821 | -0.16(-2.00%) |
Feb 28, 2003 | 8.220 | 8.328 | 7.885 | 7.885 | 7,415 | -0.21(-2.55%) |
Feb 27, 2003 | 8.466 | 8.466 | 7.984 | 8.092 | 8,634 | -0.42(-4.97%) |
Feb 26, 2003 | 8.525 | 8.525 | 8.515 | 8.515 | 406 | -0.12(-1.37%) |
Feb 25, 2003 | 8.643 | 8.643 | 8.604 | 8.633 | 2,437 | -0.08(-0.90%) |
Feb 24, 2003 | 8.761 | 8.761 | 8.712 | 8.712 | 304 | -0.13(-1.45%) |
Feb 21, 2003 | 8.909 | 8.909 | 8.840 | 8.840 | 1,218 | -0.02(-0.22%) |
Feb 20, 2003 | 8.879 | 8.919 | 8.860 | 8.860 | 406 | +0.11(+1.24%) |
Feb 19, 2003 | 8.751 | 8.751 | 8.751 | 8.751 | 101 | -0.05(-0.56%) |
Feb 18, 2003 | 8.732 | 8.801 | 8.732 | 8.801 | 1,930 | -0.17(-1.87%) |
Feb 14, 2003 | 8.968 | 8.968 | 8.968 | 8.968 | 0 | +0.00(+0.00%) |
Feb 13, 2003 | 8.870 | 8.968 | 8.870 | 8.968 | 406 | +0.00(+0.00%) |
Feb 12, 2003 | 8.929 | 8.968 | 8.929 | 8.968 | 2,133 | +0.04(+0.44%) |
Feb 11, 2003 | 9.106 | 9.116 | 8.860 | 8.929 | 3,758 | -0.19(-2.05%) |
Feb 10, 2003 | 9.116 | 9.116 | 9.116 | 9.116 | 304 | -0.15(-1.59%) |
Feb 07, 2003 | 9.283 | 9.283 | 9.126 | 9.263 | 1,218 | -0.10(-1.05%) |
Feb 06, 2003 | 9.470 | 9.470 | 9.352 | 9.362 | 1,218 | -0.14(-1.45%) |
Feb 05, 2003 | 9.677 | 9.677 | 9.500 | 9.500 | 2,133 | -0.18(-1.83%) |
Feb 04, 2003 | 9.844 | 9.844 | 9.647 | 9.677 | 1,726 | -0.18(-1.80%) |
Feb 03, 2003 | 9.854 | 9.854 | 9.854 | 9.854 | 101 | -0.04(-0.40%) |
Jan 31, 2003 | 9.933 | 10.34 | 9.893 | 9.893 | 3,352 | +0.22(+2.24%) |
Jan 30, 2003 | 10.28 | 9.923 | 9.647 | 9.677 | 2,742 | -0.60(-5.84%) |
Jan 29, 2003 | 9.756 | 10.33 | 9.647 | 10.28 | 12,596 | +0.23(+2.25%) |
Jan 28, 2003 | 10.06 | 10.10 | 9.756 | 10.05 | 7,415 | -0.47(-4.49%) |
Jan 27, 2003 | 10.25 | 11.19 | 10.14 | 10.52 | 10,869 | +0.29(+2.79%) |
Jan 24, 2003 | 9.756 | 10.33 | 9.756 | 10.24 | 3,047 | -0.28(-2.62%) |
Jan 23, 2003 | 10.78 | 10.78 | 9.923 | 10.51 | 4,875 | -0.36(-3.35%) |
Jan 22, 2003 | 10.98 | 10.98 | 10.88 | 10.88 | 609 | -0.17(-1.52%) |
Jan 21, 2003 | 11.17 | 11.17 | 11.05 | 11.05 | 711 | -0.16(-1.41%) |
Jan 17, 2003 | 11.20 | 11.20 | 11.20 | 11.20 | 406 | -0.21(-1.81%) |
Jan 16, 2003 | 11.32 | 11.41 | 11.32 | 11.41 | 812 | +0.46(+4.23%) |
Jan 15, 2003 | 10.06 | 11.05 | 10.06 | 10.95 | 10,970 | -0.06(-0.54%) |
Jan 14, 2003 | 10.59 | 11.32 | 10.59 | 11.01 | 9,853 | +0.75(+7.28%) |
Jan 13, 2003 | 9.835 | 10.26 | 9.834 | 10.26 | 3,555 | +0.15(+1.47%) |
Jan 10, 2003 | 10.11 | 10.11 | 10.11 | 10.11 | 0 | +0.00(+0.00%) |
Jan 09, 2003 | 10.11 | 10.11 | 10.11 | 10.11 | 0 | +0.00(+0.00%) |
Jan 08, 2003 | 10.01 | 10.54 | 10.01 | 10.11 | 2,437 | -0.32(-3.11%) |
Jan 07, 2003 | 10.50 | 10.62 | 10.26 | 10.43 | 3,149 | -0.08(-0.75%) |
Jan 06, 2003 | 11.67 | 12.11 | 9.943 | 10.51 | 11,072 | -0.48(-4.39%) |
Jan 03, 2003 | 10.84 | 11.30 | 10.84 | 11.00 | 2,133 | -0.57(-4.94%) |