Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 9.160 | 9.277 | 9.081 | 9.131 | 34,334,304 | -0.20(-2.14%) |
Mar 28, 2003 | 9.323 | 9.405 | 9.261 | 9.331 | 996,567 | -0.06(-0.59%) |
Mar 27, 2003 | 9.275 | 9.446 | 9.244 | 9.387 | 822,471 | -0.00(-0.02%) |
Mar 26, 2003 | 9.420 | 9.450 | 9.345 | 9.389 | 2,052,784 | -0.06(-0.68%) |
Mar 25, 2003 | 9.321 | 9.506 | 9.306 | 9.453 | 1,722,049 | +0.12(+1.24%) |
Mar 24, 2003 | 9.455 | 9.479 | 9.300 | 9.337 | 2,305,442 | -0.33(-3.45%) |
Mar 21, 2003 | 9.560 | 9.653 | 9.479 | 9.671 | 5,095,831 | +0.23(+2.40%) |
Mar 20, 2003 | 9.352 | 9.486 | 9.283 | 9.444 | 1,243,891 | +0.00(+0.00%) |
Mar 19, 2003 | 9.380 | 9.465 | 9.267 | 9.444 | 1,159,995 | +0.09(+1.01%) |
Mar 18, 2003 | 9.349 | 9.358 | 9.246 | 9.349 | 2,242,398 | +0.01(+0.13%) |
Mar 17, 2003 | 8.954 | 9.339 | 8.937 | 9.337 | 2,479,053 | +0.35(+3.85%) |
Mar 14, 2003 | 9.048 | 9.086 | 8.929 | 8.991 | 1,513,522 | +0.02(+0.18%) |
Mar 13, 2003 | 8.830 | 8.993 | 8.745 | 8.974 | 789,980 | +0.29(+3.37%) |
Mar 12, 2003 | 8.628 | 8.696 | 8.506 | 8.681 | 390,383 | +0.06(+0.72%) |
Mar 11, 2003 | 8.679 | 8.723 | 8.593 | 8.619 | 397,172 | -0.04(-0.41%) |
Mar 10, 2003 | 8.822 | 8.822 | 8.622 | 8.655 | 274,480 | -0.25(-2.76%) |
Mar 07, 2003 | 8.650 | 8.900 | 8.650 | 8.900 | 407,841 | +0.11(+1.20%) |
Mar 06, 2003 | 8.811 | 8.873 | 8.772 | 8.795 | 291,453 | -0.08(-0.88%) |
Mar 05, 2003 | 8.760 | 8.875 | 8.754 | 8.873 | 544,111 | +0.08(+0.89%) |
Mar 04, 2003 | 8.921 | 8.921 | 8.795 | 8.795 | 280,784 | -0.11(-1.20%) |
Mar 03, 2003 | 9.102 | 9.114 | 8.885 | 8.902 | 755,063 | -0.07(-0.76%) |
Feb 28, 2003 | 8.995 | 9.071 | 8.966 | 8.970 | 257,992 | +0.02(+0.25%) |
Feb 27, 2003 | 8.890 | 9.026 | 8.881 | 8.947 | 344,797 | +0.11(+1.24%) |
Feb 26, 2003 | 8.974 | 9.032 | 8.838 | 8.838 | 458,275 | -0.14(-1.58%) |
Feb 25, 2003 | 8.826 | 8.999 | 8.762 | 8.980 | 1,057,671 | +0.07(+0.81%) |
Feb 24, 2003 | 9.005 | 9.022 | 8.908 | 8.908 | 715,298 | -0.17(-1.86%) |
Feb 21, 2003 | 9.003 | 9.121 | 8.894 | 9.077 | 1,391,800 | +0.10(+1.08%) |
Feb 20, 2003 | 9.063 | 9.073 | 8.764 | 8.980 | 255,567 | -0.01(-0.16%) |
Feb 19, 2003 | 9.083 | 9.090 | 8.954 | 8.995 | 316,185 | -0.11(-1.22%) |
Feb 18, 2003 | 9.003 | 9.112 | 8.980 | 9.106 | 1,332,151 | +0.19(+2.10%) |
Feb 14, 2003 | 8.723 | 8.918 | 8.702 | 8.918 | 512,589 | +0.20(+2.32%) |
Feb 13, 2003 | 8.745 | 8.745 | 8.586 | 8.716 | 524,228 | -0.04(-0.40%) |
Feb 12, 2003 | 8.842 | 8.867 | 8.747 | 8.751 | 3,555,152 | -0.08(-0.86%) |
Feb 11, 2003 | 8.871 | 8.962 | 8.768 | 8.828 | 632,371 | -0.07(-0.74%) |
Feb 10, 2003 | 8.836 | 8.894 | 8.737 | 8.894 | 379,714 | +0.09(+1.05%) |
Feb 07, 2003 | 8.980 | 8.980 | 8.766 | 8.801 | 258,962 | -0.08(-0.91%) |
Feb 06, 2003 | 8.906 | 8.951 | 8.830 | 8.881 | 1,299,175 | -0.03(-0.37%) |
Feb 05, 2003 | 9.057 | 9.108 | 8.900 | 8.914 | 224,530 | -0.04(-0.46%) |
Feb 04, 2003 | 8.984 | 8.984 | 8.865 | 8.956 | 311,336 | -0.11(-1.23%) |
Feb 03, 2003 | 9.042 | 9.125 | 9.034 | 9.067 | 1,241,466 | +0.06(+0.71%) |
Jan 31, 2003 | 8.875 | 9.059 | 8.867 | 9.003 | 317,640 | +0.07(+0.76%) |
Jan 30, 2003 | 9.156 | 9.156 | 8.904 | 8.935 | 513,074 | -0.20(-2.17%) |
Jan 29, 2003 | 8.991 | 9.164 | 8.918 | 9.133 | 916,551 | +0.10(+1.07%) |
Jan 28, 2003 | 9.005 | 9.094 | 8.937 | 9.036 | 935,949 | +0.11(+1.27%) |
Jan 27, 2003 | 8.960 | 9.050 | 8.861 | 8.923 | 3,178,833 | -0.14(-1.57%) |
Jan 24, 2003 | 9.259 | 9.286 | 9.032 | 9.065 | 2,704,554 | -0.25(-2.70%) |
Jan 23, 2003 | 9.362 | 9.364 | 9.228 | 9.316 | 429,663 | +0.06(+0.67%) |
Jan 22, 2003 | 9.279 | 9.385 | 9.220 | 9.255 | 599,395 | -0.06(-0.60%) |
Jan 21, 2003 | 9.448 | 9.496 | 9.302 | 9.310 | 2,823,366 | -0.13(-1.42%) |
Jan 17, 2003 | 9.481 | 9.531 | 9.370 | 9.444 | 779,311 | -0.15(-1.61%) |
Jan 16, 2003 | 9.692 | 9.714 | 9.541 | 9.599 | 757,003 | -0.04(-0.45%) |
Jan 15, 2003 | 9.692 | 9.741 | 9.613 | 9.642 | 463,125 | -0.15(-1.54%) |
Jan 14, 2003 | 9.708 | 9.793 | 9.702 | 9.793 | 304,062 | +0.07(+0.72%) |
Jan 13, 2003 | 9.851 | 9.857 | 9.692 | 9.723 | 1,308,874 | -0.01(-0.13%) |
Jan 10, 2003 | 9.692 | 9.820 | 9.651 | 9.735 | 231,320 | -0.02(-0.19%) |
Jan 09, 2003 | 9.665 | 9.776 | 9.644 | 9.754 | 559,629 | +0.17(+1.81%) |
Jan 08, 2003 | 9.684 | 9.698 | 9.545 | 9.580 | 570,298 | -0.11(-1.11%) |
Jan 07, 2003 | 9.671 | 9.778 | 9.663 | 9.688 | 664,378 | -0.02(-0.25%) |
Jan 06, 2003 | 9.589 | 9.776 | 9.589 | 9.712 | 649,830 | +0.14(+1.51%) |
Jan 03, 2003 | 9.576 | 9.599 | 9.498 | 9.568 | 351,587 | +0.00(+0.00%) |