Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 9.618 | 10.05 | 9.448 | 9.618 | 55,007 | -0.07(-0.73%) |
Mar 28, 2003 | 9.830 | 9.865 | 9.370 | 9.688 | 39,876 | -0.21(-2.14%) |
Mar 27, 2003 | 9.999 | 9.999 | 9.582 | 9.900 | 18,948 | -0.10(-0.99%) |
Mar 26, 2003 | 10.28 | 10.35 | 9.999 | 9.999 | 22,059 | -0.28(-2.68%) |
Mar 25, 2003 | 10.29 | 10.43 | 10.22 | 10.28 | 22,200 | -0.08(-0.82%) |
Mar 24, 2003 | 10.68 | 10.68 | 10.33 | 10.36 | 17,393 | -0.38(-3.55%) |
Mar 21, 2003 | 10.82 | 10.85 | 10.65 | 10.74 | 71,410 | +0.03(+0.26%) |
Mar 20, 2003 | 10.54 | 10.61 | 10.04 | 10.71 | 73,531 | +0.11(+1.00%) |
Mar 19, 2003 | 10.43 | 10.61 | 10.43 | 10.61 | 21,918 | +0.18(+1.69%) |
Mar 18, 2003 | 10.43 | 10.43 | 10.20 | 10.43 | 32,382 | -0.04(-0.40%) |
Mar 17, 2003 | 9.653 | 10.47 | 9.653 | 10.47 | 63,633 | +0.75(+7.71%) |
Mar 14, 2003 | 9.688 | 9.858 | 9.582 | 9.724 | 24,322 | +0.11(+1.10%) |
Mar 13, 2003 | 9.405 | 9.688 | 9.299 | 9.618 | 27,998 | +0.28(+3.03%) |
Mar 12, 2003 | 9.441 | 9.618 | 9.299 | 9.335 | 40,442 | -0.14(-1.49%) |
Mar 11, 2003 | 9.278 | 9.512 | 9.278 | 9.476 | 27,008 | +0.13(+1.36%) |
Mar 10, 2003 | 9.618 | 9.625 | 9.349 | 9.349 | 24,604 | -0.30(-3.08%) |
Mar 07, 2003 | 9.335 | 9.688 | 9.299 | 9.646 | 25,311 | +0.24(+2.56%) |
Mar 06, 2003 | 9.441 | 9.441 | 9.342 | 9.405 | 15,130 | -0.07(-0.75%) |
Mar 05, 2003 | 9.405 | 9.512 | 9.370 | 9.476 | 11,878 | +0.13(+1.44%) |
Mar 04, 2003 | 9.377 | 9.434 | 9.342 | 9.342 | 14,989 | -0.05(-0.53%) |
Mar 03, 2003 | 9.512 | 9.688 | 9.377 | 9.391 | 21,352 | -0.08(-0.90%) |
Feb 28, 2003 | 9.837 | 9.837 | 9.045 | 9.476 | 138,154 | -0.36(-3.67%) |
Feb 27, 2003 | 9.830 | 9.971 | 9.823 | 9.837 | 16,968 | +0.04(+0.43%) |
Feb 26, 2003 | 9.794 | 9.851 | 9.794 | 9.794 | 15,696 | -0.05(-0.50%) |
Feb 25, 2003 | 9.830 | 9.844 | 9.405 | 9.844 | 21,493 | +0.08(+0.80%) |
Feb 24, 2003 | 10.04 | 10.04 | 9.717 | 9.766 | 36,341 | -0.28(-2.75%) |
Feb 21, 2003 | 9.830 | 10.04 | 9.773 | 10.04 | 33,513 | +0.24(+2.45%) |
Feb 20, 2003 | 9.851 | 9.879 | 9.759 | 9.801 | 12,443 | -0.06(-0.65%) |
Feb 19, 2003 | 9.858 | 9.879 | 9.830 | 9.865 | 11,736 | -0.04(-0.36%) |
Feb 18, 2003 | 9.717 | 9.900 | 9.717 | 9.900 | 49,209 | +0.21(+2.19%) |
Feb 14, 2003 | 9.314 | 9.745 | 9.314 | 9.688 | 31,109 | +0.36(+3.87%) |
Feb 13, 2003 | 9.441 | 9.441 | 9.264 | 9.328 | 12,585 | -0.15(-1.57%) |
Feb 12, 2003 | 9.264 | 9.512 | 9.264 | 9.476 | 52,320 | +0.18(+1.90%) |
Feb 11, 2003 | 9.596 | 9.653 | 9.207 | 9.299 | 52,037 | -0.40(-4.15%) |
Feb 10, 2003 | 9.441 | 9.780 | 9.441 | 9.702 | 32,947 | +0.19(+2.01%) |
Feb 07, 2003 | 9.611 | 9.865 | 9.512 | 9.512 | 39,169 | -0.07(-0.74%) |
Feb 06, 2003 | 9.971 | 9.999 | 9.582 | 9.582 | 27,574 | -0.37(-3.70%) |
Feb 05, 2003 | 10.22 | 10.54 | 9.908 | 9.950 | 65,895 | -0.23(-2.22%) |
Feb 04, 2003 | 9.547 | 10.40 | 9.547 | 10.18 | 69,006 | +0.59(+6.12%) |
Feb 03, 2003 | 9.759 | 9.865 | 9.582 | 9.589 | 24,322 | -0.17(-1.74%) |
Jan 31, 2003 | 9.264 | 9.999 | 9.264 | 9.759 | 55,714 | +0.50(+5.34%) |
Jan 30, 2003 | 9.476 | 9.688 | 9.229 | 9.264 | 54,158 | -0.21(-2.24%) |
Jan 29, 2003 | 9.476 | 9.589 | 9.476 | 9.476 | 22,342 | -0.06(-0.67%) |
Jan 28, 2003 | 9.724 | 9.773 | 9.441 | 9.540 | 39,452 | -0.18(-1.89%) |
Jan 27, 2003 | 9.922 | 9.922 | 9.681 | 9.724 | 27,008 | -0.20(-2.00%) |
Jan 24, 2003 | 9.908 | 9.999 | 9.900 | 9.922 | 40,442 | +0.02(+0.21%) |
Jan 23, 2003 | 9.865 | 10.04 | 9.865 | 9.900 | 20,786 | +0.04(+0.36%) |
Jan 22, 2003 | 9.681 | 9.950 | 9.681 | 9.865 | 25,029 | +0.18(+1.90%) |
Jan 21, 2003 | 9.512 | 9.724 | 9.476 | 9.681 | 49,351 | +0.17(+1.78%) |
Jan 17, 2003 | 9.830 | 9.837 | 9.483 | 9.512 | 31,392 | -0.36(-3.65%) |
Jan 16, 2003 | 9.900 | 9.936 | 9.794 | 9.872 | 23,190 | -0.10(-0.99%) |
Jan 15, 2003 | 10.04 | 10.08 | 9.865 | 9.971 | 34,644 | -0.04(-0.35%) |
Jan 14, 2003 | 9.971 | 10.01 | 9.844 | 10.01 | 31,675 | -0.04(-0.35%) |
Jan 13, 2003 | 9.908 | 10.04 | 9.794 | 10.04 | 32,382 | +0.14(+1.43%) |
Jan 10, 2003 | 9.900 | 10.15 | 9.900 | 9.900 | 27,998 | -0.01(-0.14%) |
Jan 09, 2003 | 9.908 | 10.20 | 9.886 | 9.915 | 51,047 | +0.01(+0.07%) |
Jan 08, 2003 | 9.971 | 10.18 | 9.929 | 9.908 | 43,694 | -0.06(-0.64%) |
Jan 07, 2003 | 10.23 | 10.24 | 9.900 | 9.971 | 29,978 | -0.22(-2.15%) |
Jan 06, 2003 | 9.971 | 10.25 | 9.936 | 10.19 | 13,433 | +0.29(+2.93%) |
Jan 03, 2003 | 10.25 | 10.25 | 9.900 | 9.900 | 29,129 | -0.38(-3.71%) |