Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 10.69 | 10.72 | 10.57 | 10.72 | 101,700 | +0.03(+0.31%) |
Mar 28, 2003 | 10.66 | 10.73 | 10.62 | 10.69 | 151,800 | +0.02(+0.22%) |
Mar 27, 2003 | 10.52 | 10.67 | 10.52 | 10.66 | 162,600 | +0.18(+1.72%) |
Mar 26, 2003 | 10.50 | 10.53 | 10.47 | 10.48 | 126,300 | +0.05(+0.48%) |
Mar 25, 2003 | 10.42 | 10.48 | 10.38 | 10.43 | 149,100 | +0.05(+0.51%) |
Mar 24, 2003 | 10.33 | 10.50 | 10.33 | 10.38 | 85,800 | +0.05(+0.52%) |
Mar 21, 2003 | 10.53 | 10.53 | 10.31 | 10.33 | 166,200 | -0.17(-1.65%) |
Mar 20, 2003 | 10.33 | 10.50 | 10.33 | 10.50 | 193,800 | +0.14(+1.32%) |
Mar 19, 2003 | 10.50 | 10.53 | 10.33 | 10.36 | 208,800 | -0.17(-1.61%) |
Mar 18, 2003 | 10.53 | 10.53 | 10.42 | 10.53 | 201,000 | -0.07(-0.63%) |
Mar 17, 2003 | 10.56 | 10.60 | 10.51 | 10.60 | 171,000 | +0.12(+1.11%) |
Mar 14, 2003 | 10.46 | 10.53 | 10.38 | 10.48 | 462,900 | -0.04(-0.35%) |
Mar 13, 2003 | 10.53 | 10.60 | 10.50 | 10.52 | 158,700 | -0.08(-0.75%) |
Mar 12, 2003 | 10.66 | 10.66 | 10.55 | 10.60 | 266,100 | -0.06(-0.59%) |
Mar 11, 2003 | 10.62 | 10.66 | 10.57 | 10.66 | 153,000 | +0.12(+1.14%) |
Mar 10, 2003 | 10.61 | 10.66 | 10.52 | 10.54 | 176,400 | -0.07(-0.69%) |
Mar 07, 2003 | 10.58 | 10.62 | 10.55 | 10.62 | 186,300 | +0.02(+0.19%) |
Mar 06, 2003 | 10.61 | 10.64 | 10.55 | 10.60 | 171,600 | -0.05(-0.47%) |
Mar 05, 2003 | 10.54 | 10.65 | 10.50 | 10.65 | 157,800 | +0.15(+1.40%) |
Mar 04, 2003 | 10.59 | 10.67 | 10.50 | 10.50 | 159,900 | -0.05(-0.47%) |
Mar 03, 2003 | 10.63 | 10.67 | 10.52 | 10.55 | 132,000 | -0.04(-0.41%) |
Feb 28, 2003 | 10.63 | 10.67 | 10.57 | 10.59 | 225,600 | -0.05(-0.50%) |
Feb 27, 2003 | 10.48 | 10.66 | 10.48 | 10.65 | 578,100 | +0.16(+1.53%) |
Feb 26, 2003 | 10.47 | 10.53 | 10.44 | 10.49 | 201,900 | +0.01(+0.13%) |
Feb 25, 2003 | 10.49 | 10.55 | 10.44 | 10.47 | 188,400 | -0.02(-0.19%) |
Feb 24, 2003 | 10.40 | 10.55 | 10.40 | 10.49 | 213,600 | +0.09(+0.90%) |
Feb 21, 2003 | 10.44 | 10.52 | 10.38 | 10.40 | 633,300 | -0.05(-0.51%) |
Feb 20, 2003 | 10.26 | 10.45 | 10.26 | 10.45 | 557,700 | +0.24(+2.32%) |
Feb 19, 2003 | 10.23 | 10.29 | 10.15 | 10.22 | 251,700 | -0.05(-0.52%) |
Feb 18, 2003 | 10.14 | 10.36 | 10.13 | 10.27 | 103,200 | +0.06(+0.59%) |
Feb 14, 2003 | 10.14 | 10.22 | 10.14 | 10.21 | 136,200 | +0.05(+0.49%) |
Feb 13, 2003 | 10.08 | 10.18 | 10.08 | 10.16 | 255,600 | +0.11(+1.06%) |
Feb 12, 2003 | 10.03 | 10.06 | 10.02 | 10.05 | 135,900 | +0.03(+0.30%) |
Feb 11, 2003 | 9.957 | 10.06 | 9.903 | 10.02 | 115,200 | +0.03(+0.33%) |
Feb 10, 2003 | 10.02 | 10.02 | 9.867 | 9.990 | 100,800 | -0.07(-0.66%) |
Feb 07, 2003 | 9.983 | 10.07 | 9.983 | 10.06 | 344,700 | +0.08(+0.77%) |
Feb 06, 2003 | 9.903 | 10.00 | 9.867 | 9.980 | 95,400 | +0.08(+0.81%) |
Feb 05, 2003 | 9.977 | 10.00 | 9.880 | 9.900 | 141,600 | -0.11(-1.10%) |
Feb 04, 2003 | 9.977 | 10.01 | 9.927 | 10.01 | 98,100 | +0.04(+0.37%) |
Feb 03, 2003 | 9.877 | 10.04 | 9.877 | 9.973 | 248,700 | +0.12(+1.22%) |
Jan 31, 2003 | 9.740 | 9.870 | 9.673 | 9.853 | 144,300 | +0.10(+1.06%) |
Jan 30, 2003 | 9.687 | 9.830 | 9.687 | 9.750 | 116,700 | -0.01(-0.07%) |
Jan 29, 2003 | 9.697 | 9.767 | 9.520 | 9.757 | 275,700 | +0.09(+0.97%) |
Jan 28, 2003 | 9.750 | 9.750 | 9.620 | 9.663 | 78,300 | -0.04(-0.45%) |
Jan 27, 2003 | 9.840 | 9.840 | 9.687 | 9.707 | 110,700 | -0.16(-1.62%) |
Jan 24, 2003 | 9.917 | 9.917 | 9.783 | 9.867 | 211,500 | -0.03(-0.27%) |
Jan 23, 2003 | 9.750 | 9.910 | 9.737 | 9.893 | 198,600 | +0.14(+1.47%) |
Jan 22, 2003 | 9.677 | 9.857 | 9.677 | 9.750 | 190,800 | +0.10(+1.07%) |
Jan 21, 2003 | 9.750 | 9.763 | 9.620 | 9.647 | 97,500 | +0.00(+0.00%) |
Jan 17, 2003 | 9.707 | 9.707 | 9.633 | 9.647 | 71,100 | -0.07(-0.72%) |
Jan 16, 2003 | 9.583 | 9.763 | 9.583 | 9.717 | 120,600 | +0.16(+1.71%) |
Jan 15, 2003 | 9.513 | 9.617 | 9.467 | 9.553 | 86,700 | +0.05(+0.53%) |
Jan 14, 2003 | 9.553 | 9.597 | 9.490 | 9.503 | 50,400 | -0.06(-0.66%) |
Jan 13, 2003 | 9.607 | 9.687 | 9.417 | 9.567 | 90,000 | -0.01(-0.07%) |
Jan 10, 2003 | 9.570 | 9.663 | 9.560 | 9.573 | 142,500 | -0.06(-0.62%) |
Jan 09, 2003 | 9.550 | 9.673 | 9.550 | 9.633 | 130,800 | +0.08(+0.87%) |
Jan 08, 2003 | 9.627 | 9.627 | 9.487 | 9.550 | 81,900 | -0.04(-0.45%) |
Jan 07, 2003 | 9.740 | 9.760 | 9.593 | 9.593 | 182,100 | -0.19(-1.98%) |
Jan 06, 2003 | 9.720 | 9.787 | 9.713 | 9.787 | 90,000 | +0.09(+0.89%) |
Jan 03, 2003 | 9.703 | 9.713 | 9.650 | 9.700 | 36,900 | +0.03(+0.31%) |