Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 8.892 | 9.040 | 8.802 | 8.905 | 474,438 | -0.12(-1.29%) |
Mar 28, 2003 | 8.937 | 9.079 | 8.860 | 9.021 | 374,025 | +0.08(+0.94%) |
Mar 27, 2003 | 8.827 | 9.027 | 8.769 | 8.937 | 346,400 | +0.05(+0.51%) |
Mar 26, 2003 | 8.995 | 9.021 | 8.802 | 8.892 | 648,103 | -0.04(-0.43%) |
Mar 25, 2003 | 8.898 | 8.982 | 8.866 | 8.931 | 597,820 | +0.10(+1.09%) |
Mar 24, 2003 | 9.027 | 9.027 | 8.744 | 8.834 | 584,162 | -0.19(-2.07%) |
Mar 21, 2003 | 9.034 | 9.214 | 8.982 | 9.021 | 930,873 | +0.10(+1.16%) |
Mar 20, 2003 | 8.821 | 8.956 | 8.647 | 8.918 | 940,340 | +0.10(+1.10%) |
Mar 19, 2003 | 8.570 | 8.892 | 8.538 | 8.821 | 4,427,313 | +0.34(+4.03%) |
Mar 18, 2003 | 8.409 | 8.525 | 8.312 | 8.480 | 661,761 | +0.01(+0.15%) |
Mar 17, 2003 | 8.061 | 8.467 | 7.990 | 8.467 | 540,707 | +0.34(+4.20%) |
Mar 14, 2003 | 8.170 | 8.196 | 8.009 | 8.125 | 306,669 | +0.01(+0.08%) |
Mar 13, 2003 | 8.022 | 8.119 | 7.925 | 8.119 | 477,076 | +0.23(+2.94%) |
Mar 12, 2003 | 7.958 | 7.958 | 7.829 | 7.887 | 525,342 | -0.13(-1.61%) |
Mar 11, 2003 | 7.848 | 8.086 | 7.848 | 8.016 | 824,563 | +0.17(+2.13%) |
Mar 10, 2003 | 7.958 | 7.964 | 7.777 | 7.848 | 561,659 | -0.16(-2.01%) |
Mar 07, 2003 | 7.861 | 8.028 | 7.764 | 8.009 | 641,896 | +0.14(+1.80%) |
Mar 06, 2003 | 7.925 | 7.990 | 7.835 | 7.867 | 666,572 | -0.01(-0.08%) |
Mar 05, 2003 | 7.964 | 8.022 | 7.797 | 7.874 | 601,079 | -0.08(-1.05%) |
Mar 04, 2003 | 8.099 | 8.144 | 7.925 | 7.958 | 620,478 | -0.19(-2.29%) |
Mar 03, 2003 | 8.183 | 8.267 | 7.990 | 8.144 | 972,466 | +0.11(+1.36%) |
Feb 28, 2003 | 8.248 | 8.325 | 8.022 | 8.035 | 717,321 | -0.17(-2.12%) |
Feb 27, 2003 | 8.312 | 8.376 | 8.119 | 8.209 | 685,351 | -0.04(-0.47%) |
Feb 26, 2003 | 8.260 | 8.280 | 8.099 | 8.248 | 592,698 | +0.08(+1.03%) |
Feb 25, 2003 | 8.183 | 8.280 | 8.086 | 8.164 | 984,416 | -0.02(-0.24%) |
Feb 24, 2003 | 8.550 | 8.570 | 8.138 | 8.183 | 1,692,271 | -0.12(-1.47%) |
Feb 21, 2003 | 9.536 | 9.536 | 8.215 | 8.306 | 3,133,743 | -1.22(-12.85%) |
Feb 20, 2003 | 9.369 | 9.530 | 9.369 | 9.530 | 377,439 | +0.16(+1.72%) |
Feb 19, 2003 | 9.665 | 9.665 | 9.279 | 9.369 | 459,073 | -0.31(-3.20%) |
Feb 18, 2003 | 9.568 | 9.697 | 9.556 | 9.678 | 192,599 | +0.17(+1.83%) |
Feb 14, 2003 | 9.356 | 9.530 | 9.317 | 9.504 | 302,479 | +0.10(+1.10%) |
Feb 13, 2003 | 9.472 | 9.485 | 9.227 | 9.401 | 420,584 | -0.04(-0.41%) |
Feb 12, 2003 | 9.472 | 9.594 | 9.407 | 9.440 | 413,445 | -0.05(-0.48%) |
Feb 11, 2003 | 9.730 | 9.762 | 9.388 | 9.485 | 394,666 | -0.21(-2.13%) |
Feb 10, 2003 | 9.504 | 9.755 | 9.472 | 9.691 | 436,259 | +0.15(+1.55%) |
Feb 07, 2003 | 9.742 | 9.884 | 9.459 | 9.543 | 297,978 | -0.15(-1.53%) |
Feb 06, 2003 | 9.794 | 9.833 | 9.614 | 9.691 | 369,990 | -0.06(-0.66%) |
Feb 05, 2003 | 9.955 | 10.06 | 9.749 | 9.755 | 493,527 | -0.07(-0.72%) |
Feb 04, 2003 | 10.05 | 10.06 | 9.672 | 9.826 | 539,310 | -0.25(-2.49%) |
Feb 03, 2003 | 9.987 | 10.14 | 9.981 | 10.08 | 462,798 | +0.12(+1.16%) |
Jan 31, 2003 | 9.884 | 10.13 | 9.800 | 9.962 | 466,212 | +0.13(+1.31%) |
Jan 30, 2003 | 10.11 | 10.30 | 9.813 | 9.833 | 3,352,261 | -0.24(-2.43%) |
Jan 29, 2003 | 9.665 | 10.23 | 9.601 | 10.08 | 1,626,157 | +0.70(+7.42%) |
Jan 28, 2003 | 9.343 | 9.407 | 9.233 | 9.382 | 519,600 | +0.09(+0.97%) |
Jan 27, 2003 | 9.440 | 9.523 | 9.246 | 9.291 | 613,029 | -0.24(-2.57%) |
Jan 24, 2003 | 9.762 | 9.762 | 9.427 | 9.536 | 627,928 | -0.18(-1.86%) |
Jan 23, 2003 | 9.730 | 9.794 | 9.607 | 9.717 | 281,838 | +0.07(+0.73%) |
Jan 22, 2003 | 9.665 | 9.781 | 9.601 | 9.646 | 488,871 | -0.02(-0.20%) |
Jan 21, 2003 | 9.891 | 9.891 | 9.665 | 9.665 | 426,792 | -0.16(-1.64%) |
Jan 17, 2003 | 10.01 | 10.02 | 9.800 | 9.826 | 282,924 | -0.17(-1.74%) |
Jan 16, 2003 | 9.923 | 10.08 | 9.923 | 10.00 | 281,838 | +0.11(+1.11%) |
Jan 15, 2003 | 10.01 | 10.01 | 9.826 | 9.891 | 259,489 | -0.15(-1.54%) |
Jan 14, 2003 | 9.955 | 10.06 | 9.846 | 10.05 | 428,344 | +0.10(+0.97%) |
Jan 13, 2003 | 9.987 | 10.02 | 9.813 | 9.949 | 674,642 | -0.07(-0.71%) |
Jan 10, 2003 | 10.21 | 10.28 | 10.02 | 10.02 | 716,545 | -0.26(-2.51%) |
Jan 09, 2003 | 9.955 | 10.28 | 9.955 | 10.28 | 788,402 | +0.34(+3.37%) |
Jan 08, 2003 | 9.987 | 10.07 | 9.897 | 9.942 | 494,458 | -0.08(-0.77%) |
Jan 07, 2003 | 10.05 | 10.06 | 9.929 | 10.02 | 1,114,316 | +0.03(+0.32%) |
Jan 06, 2003 | 9.916 | 10.28 | 9.878 | 9.987 | 1,104,228 | +0.17(+1.71%) |
Jan 03, 2003 | 9.904 | 9.904 | 9.768 | 9.820 | 617,064 | -0.06(-0.65%) |