Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 9.419 | 9.576 | 9.323 | 9.432 | 447,905 | -0.12(-1.29%) |
Mar 28, 2003 | 9.466 | 9.617 | 9.384 | 9.555 | 353,108 | +0.09(+0.94%) |
Mar 27, 2003 | 9.350 | 9.562 | 9.289 | 9.466 | 327,028 | +0.05(+0.51%) |
Mar 26, 2003 | 9.528 | 9.555 | 9.323 | 9.419 | 611,859 | -0.04(-0.43%) |
Mar 25, 2003 | 9.425 | 9.514 | 9.391 | 9.460 | 564,387 | +0.10(+1.09%) |
Mar 24, 2003 | 9.562 | 9.562 | 9.262 | 9.357 | 551,494 | -0.20(-2.07%) |
Mar 21, 2003 | 9.569 | 9.760 | 9.514 | 9.555 | 878,815 | +0.11(+1.16%) |
Mar 20, 2003 | 9.344 | 9.487 | 9.159 | 9.446 | 887,753 | +0.10(+1.10%) |
Mar 19, 2003 | 9.077 | 9.419 | 9.043 | 9.344 | 4,179,723 | +0.36(+4.03%) |
Mar 18, 2003 | 8.907 | 9.030 | 8.804 | 8.982 | 624,753 | +0.01(+0.15%) |
Mar 17, 2003 | 8.538 | 8.968 | 8.463 | 8.968 | 510,469 | +0.36(+4.20%) |
Mar 14, 2003 | 8.654 | 8.682 | 8.484 | 8.606 | 289,519 | +0.01(+0.08%) |
Mar 13, 2003 | 8.497 | 8.600 | 8.395 | 8.600 | 450,396 | +0.25(+2.94%) |
Mar 12, 2003 | 8.429 | 8.429 | 8.292 | 8.354 | 495,963 | -0.14(-1.61%) |
Mar 11, 2003 | 8.313 | 8.565 | 8.313 | 8.490 | 778,450 | +0.18(+2.13%) |
Mar 10, 2003 | 8.429 | 8.436 | 8.238 | 8.313 | 530,249 | -0.17(-2.01%) |
Mar 07, 2003 | 8.327 | 8.504 | 8.224 | 8.484 | 605,999 | +0.15(+1.80%) |
Mar 06, 2003 | 8.395 | 8.463 | 8.299 | 8.333 | 629,295 | -0.01(-0.08%) |
Mar 05, 2003 | 8.436 | 8.497 | 8.258 | 8.340 | 567,464 | -0.09(-1.05%) |
Mar 04, 2003 | 8.579 | 8.627 | 8.395 | 8.429 | 585,779 | -0.20(-2.29%) |
Mar 03, 2003 | 8.668 | 8.757 | 8.463 | 8.627 | 918,082 | +0.12(+1.36%) |
Feb 28, 2003 | 8.736 | 8.818 | 8.497 | 8.511 | 677,206 | -0.18(-2.12%) |
Feb 27, 2003 | 8.804 | 8.873 | 8.600 | 8.695 | 647,024 | -0.04(-0.47%) |
Feb 26, 2003 | 8.750 | 8.770 | 8.579 | 8.736 | 559,552 | +0.09(+1.03%) |
Feb 25, 2003 | 8.668 | 8.770 | 8.565 | 8.647 | 929,364 | -0.02(-0.24%) |
Feb 24, 2003 | 9.057 | 9.077 | 8.620 | 8.668 | 1,597,633 | -0.13(-1.47%) |
Feb 21, 2003 | 10.10 | 10.10 | 8.702 | 8.798 | 2,958,494 | -1.30(-12.85%) |
Feb 20, 2003 | 9.924 | 10.09 | 9.924 | 10.09 | 356,332 | +0.17(+1.72%) |
Feb 19, 2003 | 10.24 | 10.24 | 9.828 | 9.924 | 433,400 | -0.33(-3.20%) |
Feb 18, 2003 | 10.14 | 10.27 | 10.12 | 10.25 | 181,829 | +0.18(+1.83%) |
Feb 14, 2003 | 9.910 | 10.09 | 9.869 | 10.07 | 285,563 | +0.11(+1.10%) |
Feb 13, 2003 | 10.03 | 10.05 | 9.774 | 9.958 | 397,064 | -0.04(-0.41%) |
Feb 12, 2003 | 10.03 | 10.16 | 9.965 | 9.999 | 390,324 | -0.05(-0.48%) |
Feb 11, 2003 | 10.31 | 10.34 | 9.944 | 10.05 | 372,595 | -0.22(-2.13%) |
Feb 10, 2003 | 10.07 | 10.33 | 10.03 | 10.26 | 411,862 | +0.16(+1.55%) |
Feb 07, 2003 | 10.32 | 10.47 | 10.02 | 10.11 | 281,314 | -0.16(-1.53%) |
Feb 06, 2003 | 10.37 | 10.42 | 10.18 | 10.26 | 349,299 | -0.07(-0.66%) |
Feb 05, 2003 | 10.54 | 10.65 | 10.33 | 10.33 | 465,927 | -0.08(-0.72%) |
Feb 04, 2003 | 10.65 | 10.65 | 10.24 | 10.41 | 509,150 | -0.27(-2.49%) |
Feb 03, 2003 | 10.58 | 10.74 | 10.57 | 10.67 | 436,917 | +0.12(+1.16%) |
Jan 31, 2003 | 10.47 | 10.73 | 10.38 | 10.55 | 440,140 | +0.14(+1.31%) |
Jan 30, 2003 | 10.71 | 10.91 | 10.39 | 10.42 | 3,164,792 | -0.26(-2.43%) |
Jan 29, 2003 | 10.24 | 10.84 | 10.17 | 10.67 | 1,535,217 | +0.74(+7.42%) |
Jan 28, 2003 | 9.896 | 9.965 | 9.780 | 9.937 | 490,542 | +0.10(+0.97%) |
Jan 27, 2003 | 9.999 | 10.09 | 9.794 | 9.842 | 578,746 | -0.26(-2.57%) |
Jan 24, 2003 | 10.34 | 10.34 | 9.985 | 10.10 | 592,812 | -0.19(-1.86%) |
Jan 23, 2003 | 10.31 | 10.37 | 10.18 | 10.29 | 266,076 | +0.07(+0.73%) |
Jan 22, 2003 | 10.24 | 10.36 | 10.17 | 10.22 | 461,532 | -0.02(-0.20%) |
Jan 21, 2003 | 10.48 | 10.48 | 10.24 | 10.24 | 402,924 | -0.17(-1.64%) |
Jan 17, 2003 | 10.60 | 10.61 | 10.38 | 10.41 | 267,102 | -0.18(-1.74%) |
Jan 16, 2003 | 10.51 | 10.68 | 10.51 | 10.59 | 266,076 | +0.12(+1.11%) |
Jan 15, 2003 | 10.61 | 10.61 | 10.41 | 10.48 | 244,978 | -0.16(-1.54%) |
Jan 14, 2003 | 10.54 | 10.65 | 10.43 | 10.64 | 404,390 | +0.10(+0.97%) |
Jan 13, 2003 | 10.58 | 10.61 | 10.39 | 10.54 | 636,914 | -0.08(-0.71%) |
Jan 10, 2003 | 10.82 | 10.89 | 10.61 | 10.61 | 676,474 | -0.27(-2.51%) |
Jan 09, 2003 | 10.54 | 10.89 | 10.54 | 10.89 | 744,312 | +0.35(+3.37%) |
Jan 08, 2003 | 10.58 | 10.67 | 10.48 | 10.53 | 466,806 | -0.08(-0.77%) |
Jan 07, 2003 | 10.64 | 10.66 | 10.52 | 10.61 | 1,052,000 | +0.03(+0.32%) |
Jan 06, 2003 | 10.50 | 10.89 | 10.46 | 10.58 | 1,042,476 | +0.18(+1.71%) |
Jan 03, 2003 | 10.49 | 10.49 | 10.35 | 10.40 | 582,556 | -0.07(-0.65%) |