Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 9.383 | 9.526 | 9.334 | 9.430 | 1,375,921 | -0.06(-0.67%) |
Mar 28, 2003 | 9.389 | 9.503 | 9.293 | 9.493 | 1,661,254 | +0.09(+0.98%) |
Mar 27, 2003 | 9.383 | 9.462 | 9.275 | 9.401 | 2,670,459 | -0.10(-1.05%) |
Mar 26, 2003 | 9.644 | 9.644 | 9.362 | 9.501 | 9,413,038 | -0.14(-1.46%) |
Mar 25, 2003 | 9.681 | 9.815 | 9.607 | 9.642 | 2,182,893 | -0.04(-0.40%) |
Mar 24, 2003 | 9.689 | 9.776 | 9.642 | 9.681 | 1,689,199 | -0.35(-3.54%) |
Mar 21, 2003 | 9.954 | 10.14 | 9.899 | 10.04 | 1,631,593 | +0.15(+1.55%) |
Mar 20, 2003 | 9.744 | 9.887 | 9.638 | 9.882 | 1,229,823 | +0.10(+1.04%) |
Mar 19, 2003 | 9.678 | 9.780 | 9.670 | 9.780 | 1,344,789 | +0.14(+1.48%) |
Mar 18, 2003 | 9.627 | 9.687 | 9.564 | 9.638 | 1,678,413 | -0.03(-0.32%) |
Mar 17, 2003 | 9.403 | 9.725 | 9.362 | 9.668 | 3,004,573 | +0.24(+2.58%) |
Mar 14, 2003 | 9.201 | 9.426 | 9.156 | 9.426 | 2,031,647 | +0.23(+2.46%) |
Mar 13, 2003 | 9.169 | 9.228 | 8.991 | 9.199 | 983,956 | +0.12(+1.37%) |
Mar 12, 2003 | 8.773 | 9.077 | 8.773 | 9.075 | 2,239,273 | +0.30(+3.44%) |
Mar 11, 2003 | 8.928 | 8.944 | 8.763 | 8.773 | 976,112 | -0.16(-1.74%) |
Mar 10, 2003 | 9.060 | 9.071 | 8.926 | 8.928 | 851,340 | -0.17(-1.82%) |
Mar 07, 2003 | 8.942 | 9.107 | 8.840 | 9.093 | 1,234,480 | +0.13(+1.46%) |
Mar 06, 2003 | 8.914 | 9.003 | 8.861 | 8.963 | 1,228,842 | -0.06(-0.61%) |
Mar 05, 2003 | 8.926 | 9.040 | 8.905 | 9.018 | 924,879 | +0.09(+1.05%) |
Mar 04, 2003 | 9.054 | 9.124 | 8.924 | 8.924 | 919,487 | -0.11(-1.26%) |
Mar 03, 2003 | 9.018 | 9.236 | 9.009 | 9.038 | 1,050,142 | +0.04(+0.48%) |
Feb 28, 2003 | 8.930 | 9.077 | 8.912 | 8.995 | 949,638 | +0.07(+0.73%) |
Feb 27, 2003 | 8.710 | 8.973 | 8.675 | 8.930 | 1,285,468 | +0.24(+2.79%) |
Feb 26, 2003 | 8.710 | 8.763 | 8.632 | 8.687 | 866,783 | -0.02(-0.26%) |
Feb 25, 2003 | 8.648 | 8.728 | 8.418 | 8.710 | 1,694,837 | +0.04(+0.47%) |
Feb 24, 2003 | 8.814 | 8.814 | 8.657 | 8.669 | 1,502,899 | -0.19(-2.14%) |
Feb 21, 2003 | 8.604 | 8.924 | 8.577 | 8.859 | 1,384,255 | +0.27(+3.11%) |
Feb 20, 2003 | 8.765 | 8.775 | 8.579 | 8.591 | 1,346,260 | -0.17(-1.91%) |
Feb 19, 2003 | 8.742 | 8.803 | 8.669 | 8.759 | 817,267 | +0.02(+0.19%) |
Feb 18, 2003 | 8.618 | 8.795 | 8.571 | 8.742 | 918,016 | +0.08(+0.92%) |
Feb 14, 2003 | 8.432 | 8.663 | 8.408 | 8.663 | 1,168,785 | +0.23(+2.78%) |
Feb 13, 2003 | 8.422 | 8.493 | 8.345 | 8.428 | 951,844 | +0.01(+0.07%) |
Feb 12, 2003 | 8.526 | 8.634 | 8.418 | 8.422 | 633,419 | -0.10(-1.13%) |
Feb 11, 2003 | 8.628 | 8.665 | 8.483 | 8.518 | 979,789 | -0.10(-1.16%) |
Feb 10, 2003 | 8.634 | 8.663 | 8.555 | 8.618 | 1,336,945 | -0.02(-0.19%) |
Feb 07, 2003 | 8.759 | 8.769 | 8.583 | 8.634 | 893,012 | -0.08(-0.87%) |
Feb 06, 2003 | 8.710 | 8.767 | 8.638 | 8.710 | 1,236,932 | -0.07(-0.81%) |
Feb 05, 2003 | 8.669 | 8.912 | 8.618 | 8.781 | 3,238,918 | +0.22(+2.52%) |
Feb 04, 2003 | 8.710 | 8.712 | 8.473 | 8.565 | 2,554,757 | -0.19(-2.12%) |
Feb 03, 2003 | 8.577 | 8.793 | 8.542 | 8.750 | 2,562,356 | +0.21(+2.44%) |
Jan 31, 2003 | 8.363 | 8.565 | 8.347 | 8.542 | 1,074,900 | +0.18(+2.12%) |
Jan 30, 2003 | 8.404 | 8.436 | 8.349 | 8.365 | 1,207,026 | -0.08(-0.94%) |
Jan 29, 2003 | 8.363 | 8.495 | 8.304 | 8.444 | 1,326,159 | +0.01(+0.07%) |
Jan 28, 2003 | 8.342 | 8.438 | 8.232 | 8.438 | 2,411,600 | +0.12(+1.50%) |
Jan 27, 2003 | 8.255 | 8.491 | 8.134 | 8.314 | 2,054,934 | -0.05(-0.59%) |
Jan 24, 2003 | 8.612 | 8.618 | 8.338 | 8.363 | 1,875,989 | -0.25(-2.89%) |
Jan 23, 2003 | 8.546 | 8.669 | 8.536 | 8.612 | 1,694,101 | +0.08(+0.98%) |
Jan 22, 2003 | 8.608 | 8.608 | 8.481 | 8.528 | 2,227,016 | -0.08(-0.92%) |
Jan 21, 2003 | 8.628 | 8.699 | 8.581 | 8.608 | 2,323,843 | -0.02(-0.24%) |
Jan 17, 2003 | 8.671 | 8.679 | 8.569 | 8.628 | 1,560,750 | -0.04(-0.49%) |
Jan 16, 2003 | 8.567 | 8.740 | 8.520 | 8.671 | 1,868,389 | +0.13(+1.50%) |
Jan 15, 2003 | 8.516 | 8.553 | 8.414 | 8.542 | 1,904,669 | +0.00(+0.02%) |
Jan 14, 2003 | 8.455 | 8.614 | 8.414 | 8.540 | 2,280,455 | +0.01(+0.14%) |
Jan 13, 2003 | 8.567 | 8.710 | 8.434 | 8.528 | 3,723,052 | +0.32(+3.88%) |
Jan 10, 2003 | 8.077 | 8.257 | 8.057 | 8.210 | 5,671,845 | -0.08(-0.96%) |
Jan 09, 2003 | 8.546 | 8.546 | 8.283 | 8.289 | 4,373,630 | -0.25(-2.89%) |
Jan 08, 2003 | 8.679 | 8.691 | 8.469 | 8.536 | 1,299,685 | -0.14(-1.62%) |
Jan 07, 2003 | 8.734 | 8.742 | 8.542 | 8.677 | 2,455,234 | -0.07(-0.79%) |
Jan 06, 2003 | 8.822 | 8.997 | 8.740 | 8.746 | 2,260,354 | -0.18(-2.06%) |
Jan 03, 2003 | 8.873 | 8.965 | 8.795 | 8.930 | 1,356,801 | +0.04(+0.46%) |