Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 9.020 | 9.100 | 9.020 | 9.020 | 8,300 | -0.08(-0.88%) |
Mar 28, 2003 | 9.060 | 9.180 | 9.040 | 9.100 | 6,600 | +0.00(+0.00%) |
Mar 27, 2003 | 9.060 | 9.100 | 9.050 | 9.100 | 2,800 | -0.04(-0.44%) |
Mar 26, 2003 | 9.260 | 9.300 | 9.140 | 9.140 | 3,900 | -0.12(-1.30%) |
Mar 25, 2003 | 9.170 | 9.290 | 9.170 | 9.260 | 1,500 | +0.23(+2.55%) |
Mar 24, 2003 | 9.100 | 9.100 | 9.000 | 9.030 | 2,400 | -0.02(-0.22%) |
Mar 21, 2003 | 8.700 | 9.050 | 8.670 | 9.050 | 40,000 | +0.20(+2.26%) |
Mar 20, 2003 | 9.400 | 9.400 | 8.850 | 8.850 | 15,100 | -0.60(-6.35%) |
Mar 19, 2003 | 9.770 | 9.770 | 9.190 | 9.450 | 21,200 | -0.37(-3.77%) |
Mar 18, 2003 | 9.950 | 9.950 | 9.820 | 9.820 | 7,200 | -0.18(-1.80%) |
Mar 17, 2003 | 9.480 | 10.00 | 9.480 | 10.00 | 35,900 | +0.56(+5.93%) |
Mar 14, 2003 | 9.080 | 9.510 | 9.080 | 9.440 | 12,900 | +0.34(+3.74%) |
Mar 13, 2003 | 8.900 | 9.100 | 8.850 | 9.100 | 20,900 | +0.23(+2.59%) |
Mar 12, 2003 | 9.150 | 9.150 | 8.850 | 8.870 | 24,300 | -0.23(-2.53%) |
Mar 11, 2003 | 9.290 | 9.290 | 9.100 | 9.100 | 25,300 | -0.15(-1.62%) |
Mar 10, 2003 | 9.600 | 9.600 | 9.250 | 9.250 | 59,600 | -0.40(-4.15%) |
Mar 07, 2003 | 9.600 | 9.700 | 9.600 | 9.650 | 1,700 | +0.01(+0.10%) |
Mar 06, 2003 | 9.730 | 9.730 | 9.590 | 9.640 | 6,200 | -0.11(-1.13%) |
Mar 05, 2003 | 9.850 | 9.850 | 9.680 | 9.750 | 6,500 | -0.15(-1.52%) |
Mar 04, 2003 | 9.610 | 9.900 | 9.610 | 9.900 | 14,100 | +0.32(+3.34%) |
Mar 03, 2003 | 9.740 | 9.740 | 9.560 | 9.580 | 4,000 | -0.19(-1.94%) |
Feb 28, 2003 | 9.800 | 9.830 | 9.770 | 9.770 | 5,600 | +0.00(+0.00%) |
Feb 27, 2003 | 9.880 | 9.940 | 9.700 | 9.770 | 36,500 | -0.16(-1.61%) |
Feb 26, 2003 | 9.980 | 10.09 | 9.900 | 9.930 | 11,400 | -0.07(-0.70%) |
Feb 25, 2003 | 9.950 | 10.09 | 9.820 | 10.00 | 9,100 | +0.05(+0.50%) |
Feb 24, 2003 | 9.850 | 10.12 | 9.800 | 9.950 | 15,700 | +0.05(+0.51%) |
Feb 21, 2003 | 9.600 | 9.970 | 9.600 | 9.900 | 62,400 | +0.30(+3.13%) |
Feb 20, 2003 | 9.400 | 9.690 | 9.400 | 9.600 | 36,000 | +0.20(+2.13%) |
Feb 19, 2003 | 9.410 | 9.650 | 9.400 | 9.400 | 65,400 | +0.05(+0.53%) |
Feb 18, 2003 | 9.380 | 9.380 | 9.200 | 9.350 | 15,300 | -0.08(-0.85%) |
Feb 14, 2003 | 9.600 | 9.660 | 9.390 | 9.430 | 3,000 | -0.17(-1.77%) |
Feb 13, 2003 | 9.850 | 9.940 | 9.390 | 9.600 | 18,000 | -0.35(-3.52%) |
Feb 12, 2003 | 10.20 | 10.45 | 9.910 | 9.950 | 13,700 | -0.25(-2.45%) |
Feb 11, 2003 | 10.73 | 10.73 | 10.10 | 10.20 | 11,000 | -0.53(-4.94%) |
Feb 10, 2003 | 10.90 | 10.90 | 10.45 | 10.73 | 22,100 | -0.17(-1.56%) |
Feb 07, 2003 | 11.00 | 11.00 | 10.87 | 10.90 | 9,800 | -0.10(-0.91%) |
Feb 06, 2003 | 11.02 | 11.05 | 10.95 | 11.00 | 25,300 | -0.02(-0.18%) |
Feb 05, 2003 | 11.05 | 11.06 | 11.01 | 11.02 | 12,400 | -0.01(-0.09%) |
Feb 04, 2003 | 11.00 | 11.03 | 11.00 | 11.03 | 14,700 | +0.03(+0.27%) |
Feb 03, 2003 | 11.20 | 11.32 | 11.00 | 11.00 | 51,000 | -0.50(-4.35%) |
Jan 31, 2003 | 11.70 | 11.71 | 11.50 | 11.50 | 24,800 | -0.12(-1.03%) |
Jan 30, 2003 | 11.80 | 11.80 | 11.59 | 11.62 | 10,900 | -0.22(-1.86%) |
Jan 29, 2003 | 11.70 | 11.84 | 11.65 | 11.84 | 91,000 | +0.19(+1.63%) |
Jan 28, 2003 | 11.66 | 11.75 | 11.65 | 11.65 | 50,200 | +0.00(+0.00%) |
Jan 27, 2003 | 11.93 | 12.10 | 11.53 | 11.65 | 73,100 | -0.27(-2.27%) |
Jan 24, 2003 | 12.31 | 12.31 | 11.92 | 11.92 | 10,600 | -0.47(-3.79%) |
Jan 23, 2003 | 12.84 | 12.84 | 12.38 | 12.39 | 55,500 | -0.45(-3.50%) |
Jan 22, 2003 | 12.77 | 12.89 | 12.77 | 12.84 | 8,300 | +0.04(+0.31%) |
Jan 21, 2003 | 13.03 | 13.03 | 12.80 | 12.80 | 19,800 | -0.23(-1.77%) |
Jan 17, 2003 | 13.00 | 13.08 | 12.86 | 13.03 | 30,300 | +0.02(+0.15%) |
Jan 16, 2003 | 12.90 | 13.07 | 12.90 | 13.01 | 10,700 | +0.06(+0.46%) |
Jan 15, 2003 | 13.00 | 13.00 | 12.91 | 12.95 | 6,600 | -0.08(-0.61%) |
Jan 14, 2003 | 12.90 | 13.03 | 12.85 | 13.03 | 11,000 | +0.08(+0.62%) |
Jan 13, 2003 | 12.75 | 12.96 | 12.72 | 12.95 | 9,500 | +0.15(+1.17%) |
Jan 10, 2003 | 12.71 | 12.98 | 12.50 | 12.80 | 14,500 | +0.09(+0.71%) |
Jan 09, 2003 | 12.41 | 12.74 | 12.41 | 12.71 | 26,400 | +0.20(+1.60%) |
Jan 08, 2003 | 12.63 | 12.63 | 12.45 | 12.51 | 15,900 | -0.13(-1.03%) |
Jan 07, 2003 | 12.70 | 12.70 | 12.50 | 12.64 | 16,300 | -0.09(-0.71%) |
Jan 06, 2003 | 12.42 | 12.75 | 12.22 | 12.73 | 26,200 | +0.41(+3.33%) |
Jan 03, 2003 | 12.00 | 12.33 | 11.98 | 12.32 | 5,300 | +0.32(+2.67%) |