Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 9.265 | 9.343 | 9.248 | 9.293 | 19,229 | -0.16(-1.71%) |
Mar 28, 2003 | 9.515 | 9.515 | 9.393 | 9.454 | 8,806 | +0.13(+1.43%) |
Mar 27, 2003 | 9.376 | 9.376 | 9.270 | 9.320 | 7,008 | -0.02(-0.24%) |
Mar 26, 2003 | 9.293 | 9.365 | 9.293 | 9.343 | 9,704 | +0.08(+0.84%) |
Mar 25, 2003 | 9.231 | 9.265 | 9.215 | 9.265 | 2,695 | +0.34(+3.80%) |
Mar 24, 2003 | 8.959 | 8.959 | 8.886 | 8.925 | 5,211 | -0.17(-1.84%) |
Mar 21, 2003 | 9.031 | 9.131 | 9.020 | 9.092 | 12,759 | +0.04(+0.49%) |
Mar 20, 2003 | 8.870 | 9.081 | 8.870 | 9.048 | 10,782 | +0.21(+2.39%) |
Mar 19, 2003 | 8.781 | 8.864 | 8.736 | 8.836 | 12,400 | +0.41(+4.89%) |
Mar 18, 2003 | 8.408 | 8.430 | 8.408 | 8.424 | 2,516 | +0.12(+1.41%) |
Mar 17, 2003 | 8.347 | 8.347 | 8.252 | 8.308 | 17,612 | -0.10(-1.19%) |
Mar 14, 2003 | 8.508 | 8.508 | 8.391 | 8.408 | 7,907 | -0.12(-1.44%) |
Mar 13, 2003 | 8.302 | 8.530 | 8.302 | 8.530 | 12,759 | +0.20(+2.40%) |
Mar 12, 2003 | 8.246 | 8.358 | 8.246 | 8.330 | 5,211 | +0.13(+1.56%) |
Mar 11, 2003 | 8.074 | 8.252 | 8.074 | 8.202 | 9,524 | +0.18(+2.22%) |
Mar 10, 2003 | 8.319 | 8.347 | 7.985 | 8.024 | 31,629 | -0.29(-3.55%) |
Mar 07, 2003 | 8.280 | 8.319 | 8.207 | 8.319 | 11,681 | -0.06(-0.73%) |
Mar 06, 2003 | 8.458 | 8.475 | 8.380 | 8.380 | 12,939 | -0.58(-6.46%) |
Mar 05, 2003 | 8.903 | 9.014 | 8.903 | 8.959 | 17,252 | +0.11(+1.19%) |
Mar 04, 2003 | 9.014 | 9.014 | 8.847 | 8.853 | 14,377 | -0.29(-3.16%) |
Mar 03, 2003 | 9.293 | 9.320 | 9.142 | 9.142 | 21,565 | -0.12(-1.32%) |
Feb 28, 2003 | 9.298 | 9.298 | 9.181 | 9.265 | 25,160 | +0.35(+3.93%) |
Feb 27, 2003 | 8.875 | 8.931 | 8.864 | 8.914 | 25,878 | +0.10(+1.14%) |
Feb 26, 2003 | 8.886 | 8.909 | 8.781 | 8.814 | 37,021 | -0.07(-0.81%) |
Feb 25, 2003 | 8.903 | 8.931 | 8.786 | 8.886 | 23,722 | -0.11(-1.24%) |
Feb 24, 2003 | 9.198 | 9.198 | 8.986 | 8.998 | 39,537 | -0.19(-2.12%) |
Feb 21, 2003 | 9.320 | 9.320 | 9.181 | 9.192 | 3,414 | -0.17(-1.84%) |
Feb 20, 2003 | 9.187 | 9.526 | 9.187 | 9.365 | 43,131 | +0.19(+2.06%) |
Feb 19, 2003 | 8.959 | 9.231 | 8.959 | 9.176 | 48,163 | +0.21(+2.30%) |
Feb 18, 2003 | 9.003 | 9.003 | 8.914 | 8.970 | 26,777 | -0.24(-2.60%) |
Feb 14, 2003 | 9.293 | 9.320 | 9.165 | 9.209 | 328,878 | -0.62(-6.34%) |
Feb 13, 2003 | 10.01 | 10.07 | 9.571 | 9.832 | 42,592 | -0.33(-3.23%) |
Feb 12, 2003 | 10.13 | 10.24 | 10.13 | 10.16 | 10,962 | +0.04(+0.38%) |
Feb 11, 2003 | 10.43 | 10.43 | 10.12 | 10.12 | 17,252 | -0.34(-3.24%) |
Feb 10, 2003 | 10.38 | 10.46 | 10.38 | 10.46 | 9,884 | +0.11(+1.08%) |
Feb 07, 2003 | 10.29 | 10.56 | 10.29 | 10.35 | 34,145 | +0.08(+0.81%) |
Feb 06, 2003 | 10.08 | 10.27 | 10.08 | 10.27 | 36,841 | +0.37(+3.71%) |
Feb 05, 2003 | 10.04 | 10.07 | 9.888 | 9.899 | 26,597 | -0.09(-0.95%) |
Feb 04, 2003 | 9.988 | 10.18 | 9.988 | 9.994 | 69,010 | +0.04(+0.45%) |
Feb 03, 2003 | 9.821 | 10.01 | 9.793 | 9.949 | 45,108 | +0.22(+2.29%) |
Jan 31, 2003 | 9.727 | 9.727 | 9.682 | 9.727 | 15,275 | -0.02(-0.17%) |
Jan 30, 2003 | 9.710 | 9.743 | 9.654 | 9.743 | 32,528 | +0.06(+0.63%) |
Jan 29, 2003 | 9.587 | 9.688 | 9.587 | 9.682 | 6,469 | +0.11(+1.16%) |
Jan 28, 2003 | 9.526 | 9.571 | 9.521 | 9.571 | 6,290 | +0.04(+0.41%) |
Jan 27, 2003 | 9.398 | 9.532 | 9.393 | 9.532 | 36,122 | +0.08(+0.88%) |
Jan 24, 2003 | 9.404 | 9.454 | 9.382 | 9.448 | 145,568 | -0.09(-0.93%) |
Jan 23, 2003 | 9.387 | 9.537 | 9.387 | 9.537 | 49,241 | +0.09(+1.00%) |
Jan 22, 2003 | 9.459 | 9.487 | 9.409 | 9.443 | 12,220 | +0.03(+0.30%) |
Jan 21, 2003 | 9.404 | 9.487 | 9.398 | 9.415 | 17,252 | +0.18(+1.99%) |
Jan 17, 2003 | 9.265 | 9.265 | 9.209 | 9.231 | 1,976 | -0.20(-2.12%) |
Jan 16, 2003 | 9.376 | 9.443 | 9.365 | 9.432 | 6,649 | +0.21(+2.23%) |
Jan 15, 2003 | 9.265 | 9.265 | 9.226 | 9.226 | 7,368 | -0.29(-3.10%) |
Jan 14, 2003 | 9.515 | 9.571 | 9.504 | 9.521 | 10,243 | -0.21(-2.12%) |
Jan 13, 2003 | 9.710 | 9.754 | 9.660 | 9.727 | 17,612 | +0.18(+1.86%) |
Jan 10, 2003 | 9.543 | 9.626 | 9.504 | 9.548 | 9,524 | -0.05(-0.52%) |
Jan 09, 2003 | 9.432 | 9.671 | 9.426 | 9.599 | 39,177 | +0.54(+5.96%) |
Jan 08, 2003 | 9.098 | 9.098 | 9.042 | 9.059 | 7,008 | -0.01(-0.12%) |
Jan 07, 2003 | 8.959 | 9.103 | 8.959 | 9.070 | 9,345 | +0.19(+2.19%) |
Jan 06, 2003 | 8.842 | 8.875 | 8.680 | 8.875 | 17,252 | +0.03(+0.31%) |
Jan 03, 2003 | 8.653 | 8.847 | 8.619 | 8.847 | 34,684 | +0.40(+4.67%) |