Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 9.624 | 9.770 | 9.574 | 9.672 | 1,341,445 | -0.06(-0.67%) |
Mar 28, 2003 | 9.630 | 9.747 | 9.532 | 9.737 | 1,619,629 | +0.09(+0.98%) |
Mar 27, 2003 | 9.624 | 9.705 | 9.513 | 9.643 | 2,603,547 | -0.10(-1.05%) |
Mar 26, 2003 | 9.892 | 9.892 | 9.603 | 9.745 | 9,177,181 | -0.14(-1.46%) |
Mar 25, 2003 | 9.929 | 10.07 | 9.854 | 9.890 | 2,128,197 | -0.04(-0.40%) |
Mar 24, 2003 | 9.938 | 10.03 | 9.890 | 9.929 | 1,646,873 | -0.36(-3.54%) |
Mar 21, 2003 | 10.21 | 10.40 | 10.15 | 10.29 | 1,590,711 | +0.16(+1.55%) |
Mar 20, 2003 | 9.994 | 10.14 | 9.885 | 10.14 | 1,199,008 | +0.10(+1.04%) |
Mar 19, 2003 | 9.927 | 10.03 | 9.919 | 10.03 | 1,311,094 | +0.15(+1.48%) |
Mar 18, 2003 | 9.875 | 9.936 | 9.810 | 9.885 | 1,636,358 | -0.03(-0.32%) |
Mar 17, 2003 | 9.645 | 9.975 | 9.603 | 9.917 | 2,929,289 | +0.25(+2.58%) |
Mar 14, 2003 | 9.438 | 9.668 | 9.392 | 9.668 | 1,980,741 | +0.23(+2.46%) |
Mar 13, 2003 | 9.404 | 9.465 | 9.222 | 9.436 | 959,302 | +0.13(+1.37%) |
Mar 12, 2003 | 8.998 | 9.310 | 8.998 | 9.308 | 2,183,165 | +0.31(+3.44%) |
Mar 11, 2003 | 9.157 | 9.174 | 8.988 | 8.998 | 951,654 | -0.16(-1.74%) |
Mar 10, 2003 | 9.293 | 9.304 | 9.155 | 9.157 | 830,009 | -0.17(-1.82%) |
Mar 07, 2003 | 9.172 | 9.341 | 9.067 | 9.327 | 1,203,549 | +0.13(+1.46%) |
Mar 06, 2003 | 9.143 | 9.235 | 9.088 | 9.193 | 1,198,052 | -0.06(-0.61%) |
Mar 05, 2003 | 9.155 | 9.272 | 9.134 | 9.249 | 901,705 | +0.10(+1.05%) |
Mar 04, 2003 | 9.287 | 9.358 | 9.153 | 9.153 | 896,448 | -0.12(-1.26%) |
Mar 03, 2003 | 9.249 | 9.473 | 9.241 | 9.270 | 1,023,829 | +0.04(+0.48%) |
Feb 28, 2003 | 9.159 | 9.310 | 9.141 | 9.226 | 925,843 | +0.07(+0.73%) |
Feb 27, 2003 | 8.933 | 9.203 | 8.898 | 9.159 | 1,253,258 | +0.25(+2.79%) |
Feb 26, 2003 | 8.933 | 8.988 | 8.854 | 8.910 | 845,065 | -0.02(-0.26%) |
Feb 25, 2003 | 8.871 | 8.952 | 8.634 | 8.933 | 1,652,370 | +0.04(+0.47%) |
Feb 24, 2003 | 9.040 | 9.040 | 8.879 | 8.892 | 1,465,242 | -0.19(-2.14%) |
Feb 21, 2003 | 8.825 | 9.153 | 8.797 | 9.086 | 1,349,571 | +0.27(+3.11%) |
Feb 20, 2003 | 8.990 | 9.000 | 8.800 | 8.812 | 1,312,528 | -0.17(-1.91%) |
Feb 19, 2003 | 8.967 | 9.030 | 8.892 | 8.984 | 796,789 | +0.02(+0.19%) |
Feb 18, 2003 | 8.839 | 9.021 | 8.791 | 8.967 | 895,014 | +0.08(+0.92%) |
Feb 14, 2003 | 8.649 | 8.885 | 8.624 | 8.885 | 1,139,499 | +0.24(+2.78%) |
Feb 13, 2003 | 8.638 | 8.712 | 8.559 | 8.645 | 927,994 | +0.01(+0.07%) |
Feb 12, 2003 | 8.745 | 8.856 | 8.634 | 8.638 | 617,547 | -0.10(-1.13%) |
Feb 11, 2003 | 8.850 | 8.887 | 8.701 | 8.737 | 955,239 | -0.10(-1.16%) |
Feb 10, 2003 | 8.856 | 8.885 | 8.774 | 8.839 | 1,303,446 | -0.02(-0.19%) |
Feb 07, 2003 | 8.984 | 8.994 | 8.804 | 8.856 | 870,637 | -0.08(-0.87%) |
Feb 06, 2003 | 8.933 | 8.992 | 8.860 | 8.933 | 1,205,938 | -0.07(-0.81%) |
Feb 05, 2003 | 8.892 | 9.141 | 8.839 | 9.007 | 3,157,762 | +0.22(+2.52%) |
Feb 04, 2003 | 8.933 | 8.936 | 8.691 | 8.785 | 2,490,744 | -0.19(-2.12%) |
Feb 03, 2003 | 8.797 | 9.019 | 8.762 | 8.975 | 2,498,152 | +0.21(+2.44%) |
Jan 31, 2003 | 8.578 | 8.785 | 8.561 | 8.762 | 1,047,967 | +0.18(+2.12%) |
Jan 30, 2003 | 8.620 | 8.653 | 8.563 | 8.580 | 1,176,782 | -0.08(-0.94%) |
Jan 29, 2003 | 8.578 | 8.714 | 8.517 | 8.661 | 1,292,930 | +0.01(+0.07%) |
Jan 28, 2003 | 8.557 | 8.655 | 8.444 | 8.655 | 2,351,174 | +0.13(+1.50%) |
Jan 27, 2003 | 8.467 | 8.710 | 8.343 | 8.528 | 2,003,445 | -0.05(-0.59%) |
Jan 24, 2003 | 8.833 | 8.839 | 8.553 | 8.578 | 1,828,983 | -0.26(-2.89%) |
Jan 23, 2003 | 8.766 | 8.892 | 8.756 | 8.833 | 1,651,653 | +0.09(+0.98%) |
Jan 22, 2003 | 8.829 | 8.829 | 8.699 | 8.747 | 2,171,215 | -0.08(-0.92%) |
Jan 21, 2003 | 8.850 | 8.923 | 8.802 | 8.829 | 2,265,616 | -0.02(-0.24%) |
Jan 17, 2003 | 8.894 | 8.902 | 8.789 | 8.850 | 1,521,643 | -0.04(-0.49%) |
Jan 16, 2003 | 8.787 | 8.965 | 8.739 | 8.894 | 1,821,574 | +0.13(+1.50%) |
Jan 15, 2003 | 8.735 | 8.772 | 8.630 | 8.762 | 1,856,945 | +0.00(+0.02%) |
Jan 14, 2003 | 8.672 | 8.835 | 8.630 | 8.760 | 2,223,315 | +0.01(+0.14%) |
Jan 13, 2003 | 8.787 | 8.933 | 8.651 | 8.747 | 3,629,766 | +0.33(+3.88%) |
Jan 10, 2003 | 8.285 | 8.469 | 8.264 | 8.421 | 5,529,729 | -0.08(-0.96%) |
Jan 09, 2003 | 8.766 | 8.766 | 8.496 | 8.502 | 4,264,043 | -0.25(-2.89%) |
Jan 08, 2003 | 8.902 | 8.915 | 8.687 | 8.756 | 1,267,120 | -0.14(-1.62%) |
Jan 07, 2003 | 8.959 | 8.967 | 8.762 | 8.900 | 2,393,714 | -0.07(-0.79%) |
Jan 06, 2003 | 9.049 | 9.228 | 8.965 | 8.971 | 2,203,718 | -0.19(-2.06%) |
Jan 03, 2003 | 9.101 | 9.195 | 9.021 | 9.159 | 1,322,804 | +0.04(+0.46%) |