Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 9.435 | 9.435 | 9.165 | 9.170 | 1,233,800 | -0.34(-3.58%) |
Mar 28, 2003 | 9.500 | 9.575 | 9.435 | 9.510 | 1,250,600 | +0.01(+0.11%) |
Mar 27, 2003 | 9.525 | 9.640 | 9.440 | 9.500 | 2,270,200 | -0.06(-0.63%) |
Mar 26, 2003 | 9.575 | 9.630 | 9.365 | 9.560 | 987,800 | +0.01(+0.10%) |
Mar 25, 2003 | 9.415 | 9.650 | 9.320 | 9.550 | 1,019,800 | +0.14(+1.49%) |
Mar 24, 2003 | 9.900 | 9.900 | 9.350 | 9.410 | 745,600 | -0.62(-6.18%) |
Mar 21, 2003 | 9.745 | 10.10 | 9.675 | 10.03 | 1,075,600 | +0.37(+3.83%) |
Mar 20, 2003 | 9.510 | 9.725 | 9.400 | 9.660 | 826,200 | -0.01(-0.10%) |
Mar 19, 2003 | 9.635 | 9.745 | 9.505 | 9.670 | 713,600 | +0.08(+0.89%) |
Mar 18, 2003 | 9.675 | 9.675 | 9.475 | 9.585 | 897,400 | -0.06(-0.67%) |
Mar 17, 2003 | 9.050 | 9.650 | 9.000 | 9.650 | 1,899,600 | +0.60(+6.57%) |
Mar 14, 2003 | 9.160 | 9.265 | 8.990 | 9.055 | 2,378,200 | -0.10(-1.09%) |
Mar 13, 2003 | 9.025 | 9.175 | 9.025 | 9.155 | 2,222,800 | +0.19(+2.18%) |
Mar 12, 2003 | 9.050 | 9.050 | 8.835 | 8.960 | 1,839,200 | -0.13(-1.48%) |
Mar 11, 2003 | 9.150 | 9.200 | 9.050 | 9.095 | 874,400 | -0.10(-1.14%) |
Mar 10, 2003 | 9.170 | 9.255 | 9.015 | 9.200 | 1,043,600 | -0.10(-1.08%) |
Mar 07, 2003 | 9.225 | 9.325 | 9.090 | 9.300 | 793,200 | +0.03(+0.27%) |
Mar 06, 2003 | 9.275 | 9.315 | 9.175 | 9.275 | 1,126,400 | -0.12(-1.33%) |
Mar 05, 2003 | 9.455 | 9.455 | 9.260 | 9.400 | 1,245,800 | -0.09(-0.95%) |
Mar 04, 2003 | 9.720 | 9.725 | 9.405 | 9.490 | 1,361,800 | -0.26(-2.67%) |
Mar 03, 2003 | 9.765 | 9.890 | 9.730 | 9.750 | 1,155,200 | +0.03(+0.26%) |
Feb 28, 2003 | 9.730 | 9.810 | 9.620 | 9.725 | 1,125,400 | +0.00(+0.00%) |
Feb 27, 2003 | 9.635 | 9.770 | 9.505 | 9.725 | 1,046,800 | +0.10(+1.04%) |
Feb 26, 2003 | 9.560 | 9.650 | 9.475 | 9.625 | 2,084,800 | -0.06(-0.62%) |
Feb 25, 2003 | 9.300 | 9.685 | 9.150 | 9.685 | 1,241,000 | +0.24(+2.49%) |
Feb 24, 2003 | 9.625 | 9.640 | 9.450 | 9.450 | 1,157,200 | -0.32(-3.23%) |
Feb 21, 2003 | 9.860 | 9.875 | 9.425 | 9.765 | 2,452,400 | -0.09(-0.96%) |
Feb 20, 2003 | 8.975 | 9.900 | 8.975 | 9.860 | 4,969,200 | +1.06(+12.05%) |
Feb 19, 2003 | 8.875 | 9.100 | 8.675 | 8.800 | 1,359,600 | +0.00(+0.00%) |
Feb 18, 2003 | 8.610 | 8.900 | 8.610 | 8.800 | 1,449,800 | +0.07(+0.80%) |
Feb 14, 2003 | 8.625 | 8.730 | 8.460 | 8.730 | 3,189,000 | +0.12(+1.45%) |
Feb 13, 2003 | 8.690 | 8.690 | 8.500 | 8.605 | 2,452,600 | -0.04(-0.52%) |
Feb 12, 2003 | 8.835 | 8.900 | 8.585 | 8.650 | 1,880,000 | -0.19(-2.09%) |
Feb 11, 2003 | 9.000 | 9.005 | 8.725 | 8.835 | 2,242,200 | -0.14(-1.56%) |
Feb 10, 2003 | 9.160 | 9.170 | 8.800 | 8.975 | 2,917,600 | -0.20(-2.13%) |
Feb 07, 2003 | 9.300 | 9.420 | 9.105 | 9.170 | 775,400 | -0.04(-0.49%) |
Feb 06, 2003 | 9.300 | 9.475 | 9.175 | 9.215 | 1,388,600 | -0.11(-1.18%) |
Feb 05, 2003 | 9.375 | 9.600 | 9.260 | 9.325 | 1,265,000 | -0.01(-0.11%) |
Feb 04, 2003 | 9.325 | 9.440 | 9.250 | 9.335 | 1,002,000 | -0.16(-1.74%) |
Feb 03, 2003 | 9.645 | 9.850 | 9.500 | 9.500 | 1,367,600 | -0.14(-1.50%) |
Jan 31, 2003 | 9.410 | 9.750 | 9.360 | 9.645 | 1,472,600 | +0.12(+1.26%) |
Jan 30, 2003 | 9.820 | 9.950 | 9.525 | 9.525 | 1,419,600 | -0.20(-2.06%) |
Jan 29, 2003 | 9.775 | 9.880 | 9.635 | 9.725 | 1,702,400 | -0.11(-1.07%) |
Jan 28, 2003 | 9.400 | 9.900 | 9.390 | 9.830 | 2,335,400 | +0.55(+5.98%) |
Jan 27, 2003 | 9.750 | 9.840 | 9.160 | 9.275 | 2,692,200 | -0.47(-4.87%) |
Jan 24, 2003 | 9.885 | 9.885 | 9.450 | 9.750 | 2,865,600 | -0.13(-1.32%) |
Jan 23, 2003 | 9.850 | 10.16 | 9.735 | 9.880 | 1,612,200 | +0.05(+0.51%) |
Jan 22, 2003 | 9.900 | 10.14 | 9.700 | 9.830 | 1,590,600 | -0.10(-0.96%) |
Jan 21, 2003 | 9.750 | 10.12 | 9.750 | 9.925 | 2,595,400 | +0.39(+4.04%) |
Jan 17, 2003 | 9.860 | 10.15 | 9.515 | 9.540 | 4,219,400 | -0.33(-3.29%) |
Jan 16, 2003 | 10.43 | 10.43 | 9.655 | 9.865 | 6,522,600 | -0.56(-5.37%) |
Jan 15, 2003 | 11.30 | 11.32 | 10.34 | 10.43 | 5,995,200 | -0.88(-7.74%) |
Jan 14, 2003 | 11.55 | 11.99 | 11.18 | 11.30 | 7,679,000 | -1.60(-12.40%) |
Jan 13, 2003 | 13.10 | 13.12 | 12.72 | 12.90 | 1,682,800 | -0.19(-1.41%) |
Jan 10, 2003 | 12.86 | 13.15 | 12.80 | 13.09 | 681,800 | +0.11(+0.81%) |
Jan 09, 2003 | 12.54 | 13.07 | 12.54 | 12.98 | 868,000 | +0.52(+4.13%) |
Jan 08, 2003 | 12.53 | 12.61 | 12.43 | 12.46 | 784,000 | -0.25(-1.93%) |
Jan 07, 2003 | 12.62 | 12.95 | 12.62 | 12.71 | 520,000 | +0.10(+0.79%) |
Jan 06, 2003 | 12.28 | 12.75 | 12.28 | 12.61 | 918,600 | +0.33(+2.73%) |
Jan 03, 2003 | 12.32 | 12.45 | 12.05 | 12.28 | 558,600 | -0.04(-0.37%) |